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, 2018 2.350 2.450 2.230 2.390 2,484,748 +0.04(+1.70%)
Jan 30, 2018 2.340 2.371 2.281 2.350 1,217,126 -0.04(-1.67%)
Jan 29, 2018 2.460 2.475 2.390 2.390 1,230,906 -0.08(-3.24%)
Jan 26, 2018 2.570 2.580 2.460 2.470 1,495,576 -0.08(-3.14%)
Jan 25, 2018 2.670 2.680 2.520 2.550 1,016,325 -0.09(-3.41%)
Jan 24, 2018 2.550 2.650 2.510 2.640 1,663,430 +0.07(+2.72%)
Jan 23, 2018 2.610 2.629 2.550 2.570 702,429 -0.04(-1.53%)
Jan 22, 2018 2.520 2.640 2.500 2.610 676,895 +0.07(+2.76%)
Jan 19, 2018 2.510 2.560 2.460 2.540 895,000 -0.01(-0.39%)
Jan 18, 2018 2.610 2.610 2.530 2.550 885,573 -0.08(-3.04%)
Jan 17, 2018 2.580 2.675 2.540 2.630 782,751 +0.05(+1.94%)
Jan 16, 2018 2.680 2.724 2.566 2.580 2,302,588 -0.08(-3.01%)
Jan 12, 2018 2.660 2.660 2.660 0 +0.04(+1.53%)
Jan 11, 2018 2.530 2.640 2.530 2.620 2,188,590 +0.09(+3.56%)
Jan 10, 2018 2.530 547,495 +0.02(+0.80%)
Jan 09, 2018 2.540 2.560 2.490 2.510 893,384 +0.00(+0.00%)
Jan 08, 2018 2.480 2.550 2.440 2.510 926,958 +0.05(+2.03%)
Jan 05, 2018 2.570 2.590 2.430 2.460 1,940,270 -0.11(-4.28%)
Jan 04, 2018 2.550 2.605 2.530 2.570 1,616,954 +0.02(+0.78%)
Jan 03, 2018 2.590 2.600 2.510 2.550 1,241,405 -0.01(-0.39%)
Jan 02, 2018 2.520 2.570 2.495 2.560 1,415,217 +0.10(+4.07%)
Dec 29, 2017 2.460 2.460 2.460 0 -0.04(-1.60%)
Dec 28, 2017 2.390 2.500 2.380 2.500 2,216,853 +0.14(+5.93%)
Dec 27, 2017 2.410 2.545 2.350 2.360 2,359,582 -0.03(-1.26%)
Dec 26, 2017 2.200 2.450 2.200 2.390 3,290,597 +0.18(+8.14%)
Dec 22, 2017 2.240 2.240 2.160 2.210 712,065 -0.03(-1.34%)
Dec 21, 2017 2.170 2.264 2.160 2.240 2,543,902 +0.06(+2.75%)
Dec 20, 2017 2.160 2.230 2.130 2.180 1,635,511 +0.03(+1.40%)
Dec 19, 2017 2.180 2.180 2.110 2.150 1,244,784 +0.02(+0.94%)
Dec 18, 2017 2.110 2.180 2.100 2.130 907,491 +0.03(+1.43%)
Dec 15, 2017 2.080 2.135 2.060 2.100 2,112,177 +0.03(+1.45%)
Dec 14, 2017 2.110 2.142 2.060 2.070 934,037 -0.05(-2.36%)
Dec 13, 2017 2.160 2.170 2.110 2.120 1,068,411 -0.03(-1.40%)
Dec 12, 2017 2.110 2.230 2.080 2.150 1,841,811 +0.05(+2.38%)
Dec 11, 2017 2.110 2.140 2.060 2.100 597,425 +0.01(+0.48%)
Dec 08, 2017 2.070 2.115 2.038 2.090 614,923 +0.04(+1.95%)
Dec 07, 2017 2.010 2.100 2.000 2.050 1,029,039 +0.02(+0.99%)
Dec 06, 2017 2.180 2.180 2.010 2.030 1,478,788 -0.17(-7.73%)
Dec 05, 2017 2.250 2.250 2.150 2.200 1,732,806 -0.01(-0.45%)
Dec 04, 2017 2.120 2.255 2.120 2.210 2,173,956 +0.06(+2.79%)
Dec 01, 2017 2.080 2.170 2.070 2.150 1,603,491 +0.08(+3.86%)
Nov 30, 2017 2.050 2.110 2.020 2.070 2,287,920 +0.04(+1.97%)
Nov 29, 2017 1.930 2.030 1.920 2.030 1,150,743 +0.09(+4.64%)
Nov 28, 2017 2.020 2.040 1.940 1.940 1,602,634 -0.07(-3.48%)
Nov 27, 2017 2.070 2.080 2.000 2.010 1,112,760 -0.05(-2.43%)
Nov 24, 2017 2.100 2.110 2.050 2.060 623,701 +0.00(+0.00%)
Nov 22, 2017 2.010 2.130 2.010 2.060 1,781,946 +0.08(+4.04%)
Nov 21, 2017 2.060 2.100 1.970 1.980 1,306,761 -0.10(-4.81%)
Nov 20, 2017 2.090 2.090 2.030 2.080 894,027 -0.01(-0.48%)
Nov 17, 2017 2.050 2.110 2.030 2.090 1,304,919 +0.05(+2.45%)
Nov 16, 2017 2.060 2.080 2.020 2.040 1,156,286 -0.01(-0.49%)
Nov 15, 2017 2.040 2.100 2.040 2.050 1,443,612 -0.03(-1.44%)
Nov 14, 2017 2.090 2.130 2.070 2.080 1,262,957 -0.04(-1.89%)
Nov 13, 2017 2.080 2.130 2.030 2.120 1,368,721 +0.04(+1.92%)
Nov 10, 2017 2.080 2.130 2.070 2.080 958,545 -0.02(-0.72%)
Nov 09, 2017 2.140 2.220 2.065 2.095 2,663,926 -0.08(-3.90%)
Nov 08, 2017 2.050 2.180 1.960 2.180 4,420,258 +0.00(+0.00%)
Nov 07, 2017 2.220 2.250 2.180 2.180 2,250,743 -0.01(-0.46%)
Nov 06, 2017 2.250 2.260 2.160 2.190 1,608,868 -0.04(-1.79%)
Nov 03, 2017 2.190 2.250 2.150 2.230 1,523,557 +0.05(+2.29%)
Nov 02, 2017 2.170 2.240 2.140 2.180 1,487,531 +0.02(+0.93%)
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.