Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.180 1.220 1.160 1.190 1,129,206 +0.01(+0.85%)
Jan 30, 2019 1.190 1.230 1.150 1.180 1,265,096 -0.01(-0.84%)
Jan 29, 2019 1.200 1.290 1.170 1.190 1,070,980 +0.00(+0.00%)
Jan 28, 2019 1.230 1.230 1.160 1.190 771,532 -0.07(-5.56%)
Jan 25, 2019 1.220 1.275 1.220 1.260 414,300 +0.04(+3.28%)
Jan 24, 2019 1.210 1.250 1.180 1.220 431,937 +0.01(+0.83%)
Jan 23, 2019 1.240 1.285 1.180 1.210 571,855 -0.04(-3.20%)
Jan 22, 2019 1.320 1.340 1.225 1.250 981,291 -0.09(-6.72%)
Jan 18, 2019 1.380 1.385 1.315 1.340 526,900 -0.03(-2.19%)
Jan 17, 2019 1.330 1.370 1.290 1.370 583,927 +0.01(+0.74%)
Jan 16, 2019 1.360 1.400 1.315 1.360 588,620 +0.00(+0.00%)
Jan 15, 2019 1.350 1.390 1.330 1.360 1,204,013 +0.02(+1.49%)
Jan 14, 2019 1.330 1.390 1.300 1.340 963,708 -0.01(-0.74%)
Jan 11, 2019 1.380 1.410 1.320 1.350 1,106,600 -0.04(-2.88%)
Jan 10, 2019 1.430 1.440 1.350 1.390 752,025 -0.05(-3.47%)
Jan 09, 2019 1.420 1.460 1.400 1.440 1,228,038 +0.04(+2.86%)
Jan 08, 2019 1.430 1.440 1.360 1.400 1,324,011 +0.00(+0.00%)
Jan 07, 2019 1.380 1.400 1.330 1.400 1,015,782 +0.05(+3.70%)
Jan 04, 2019 1.320 1.380 1.285 1.350 1,522,700 +0.08(+6.30%)
Jan 03, 2019 1.280 1.330 1.210 1.270 1,369,956 -0.02(-1.55%)
Jan 02, 2019 1.080 1.350 1.050 1.290 1,664,534 +0.20(+18.35%)
Dec 31, 2018 1.100 1.160 1.050 1.090 1,618,800 +0.01(+0.46%)
Dec 28, 2018 1.120 1.170 1.070 1.085 1,556,300 -0.04(-3.13%)
Dec 27, 2018 1.100 1.200 1.060 1.120 2,846,190 +0.02(+1.82%)
Dec 26, 2018 0.9600 1.120 0.9200 1.100 1,871,360 +0.16(+17.02%)
Dec 24, 2018 1.000 1.000 0.9000 0.9400 1,418,900 -0.04(-4.08%)
Dec 21, 2018 1.100 1.120 0.9700 0.9800 6,362,400 -0.11(-10.09%)
Dec 20, 2018 1.190 1.230 1.070 1.090 3,056,669 -0.11(-9.17%)
Dec 19, 2018 1.240 1.290 1.200 1.200 1,752,850 -0.01(-0.83%)
Dec 18, 2018 1.260 1.270 1.180 1.210 2,370,939 -0.05(-3.97%)
Dec 17, 2018 1.260 1.380 1.240 1.260 2,355,885 +0.01(+0.80%)
Dec 14, 2018 1.400 1.410 1.230 1.250 2,286,700 -0.16(-11.35%)
Dec 13, 2018 1.520 1.530 1.400 1.410 1,138,810 -0.10(-6.62%)
Dec 12, 2018 1.490 1.580 1.480 1.510 1,297,807 +0.05(+3.42%)
Dec 11, 2018 1.500 1.590 1.420 1.460 1,169,868 -0.01(-0.68%)
Dec 10, 2018 1.560 1.589 1.430 1.470 1,027,125 -0.08(-5.16%)
Dec 07, 2018 1.610 1.700 1.550 1.550 1,174,200 -0.01(-0.64%)
Dec 06, 2018 1.660 1.670 1.530 1.560 1,618,165 -0.13(-7.69%)
Dec 04, 2018 1.840 1.840 1.690 1.690 909,800 -0.15(-8.15%)
Dec 03, 2018 1.670 1.840 1.670 1.840 1,115,768 +0.21(+12.88%)
Nov 30, 2018 1.650 1.690 1.590 1.630 1,092,000 -0.03(-1.81%)
Nov 29, 2018 1.680 1.720 1.660 1.660 784,121 -0.02(-1.19%)
Nov 28, 2018 1.670 1.740 1.620 1.680 1,003,874 +0.00(+0.00%)
Nov 27, 2018 1.680 1.720 1.650 1.680 661,173 -0.02(-1.18%)
Nov 26, 2018 1.760 1.790 1.670 1.700 791,898 -0.03(-1.73%)
Nov 23, 2018 1.730 1.780 1.710 1.730 688,200 -0.08(-4.42%)
Nov 21, 2018 1.810 1.810 1.810 0 +0.11(+6.47%)
Nov 20, 2018 1.720 1.760 1.630 1.700 1,274,563 -0.05(-2.86%)
Nov 19, 2018 1.730 1.760 1.610 1.750 749,676 +0.01(+0.57%)
Nov 16, 2018 1.750 1.800 1.700 1.740 870,500 -0.01(-0.57%)
Nov 15, 2018 1.670 1.750 1.670 1.750 850,511 +0.07(+4.17%)
Nov 14, 2018 1.650 1.700 1.620 1.680 1,096,855 +0.06(+3.70%)
Nov 13, 2018 1.670 1.710 1.580 1.620 1,268,386 -0.06(-3.57%)
Nov 12, 2018 1.760 1.810 1.670 1.680 1,131,953 -0.07(-4.00%)
Nov 09, 2018 1.780 1.800 1.700 1.750 2,164,500 -0.07(-3.85%)
Nov 08, 2018 1.850 1.900 1.800 1.820 1,730,595 +0.00(+0.00%)
Nov 07, 2018 1.810 1.850 1.770 1.820 970,774 +0.02(+1.11%)
Nov 06, 2018 1.810 1.840 1.790 1.800 877,221 +0.00(+0.00%)
Nov 05, 2018 1.800 1.860 1.770 1.800 1,022,105 +0.02(+1.12%)
Nov 02, 2018 1.830 1.850 1.760 1.780 1,115,400 -0.03(-1.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.