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 (%)
Sep 29, 2017 2.000 2.040 1.871 1.880 2,087,470 -0.09(-4.57%)
Sep 28, 2017 2.050 2.060 1.930 1.970 1,384,637 -0.05(-2.48%)
Sep 27, 2017 2.050 2.100 1.910 2.020 2,440,269 -0.03(-1.46%)
Sep 26, 2017 1.910 2.050 1.860 2.050 2,645,393 +0.15(+7.89%)
Sep 25, 2017 1.850 1.930 1.849 1.900 1,274,180 +0.06(+3.26%)
Sep 22, 2017 1.770 1.840 1.764 1.840 1,200,831 +0.08(+4.55%)
Sep 21, 2017 1.760 1.770 1.730 1.760 697,720 +0.00(+0.00%)
Sep 20, 2017 1.740 1.770 1.720 1.760 1,322,976 +0.03(+1.73%)
Sep 19, 2017 1.700 1.760 1.690 1.730 1,230,162 +0.01(+0.58%)
Sep 18, 2017 1.670 1.720 1.660 1.720 1,090,690 +0.07(+4.24%)
Sep 15, 2017 1.720 1.730 1.650 1.650 1,353,978 -0.08(-4.62%)
Sep 14, 2017 1.730 1.750 1.700 1.730 840,522 +0.02(+1.17%)
Sep 13, 2017 1.650 1.720 1.630 1.710 1,276,333 +0.08(+4.91%)
Sep 12, 2017 1.650 1.680 1.620 1.630 641,672 -0.02(-1.21%)
Sep 11, 2017 1.640 1.660 1.610 1.650 576,589 +0.00(+0.00%)
Sep 08, 2017 1.710 1.710 1.590 1.650 1,157,793 -0.05(-2.94%)
Sep 07, 2017 1.750 1.770 1.670 1.700 1,256,225 -0.06(-3.41%)
Sep 06, 2017 1.710 1.770 1.710 1.760 1,081,803 +0.06(+3.53%)
Sep 05, 2017 1.720 1.740 1.690 1.700 469,615 -0.02(-1.16%)
Sep 01, 2017 1.720 1.720 1.650 1.720 524,929 +0.02(+1.18%)
Aug 31, 2017 1.670 1.720 1.660 1.700 1,281,503 +0.04(+2.41%)
Aug 30, 2017 1.640 1.680 1.610 1.660 460,985 +0.01(+0.61%)
Aug 29, 2017 1.650 1.670 1.620 1.650 723,005 -0.01(-0.60%)
Aug 28, 2017 1.760 1.780 1.640 1.660 926,920 -0.11(-6.21%)
Aug 25, 2017 1.750 1.780 1.730 1.770 585,575 +0.03(+1.72%)
Aug 24, 2017 1.680 1.750 1.650 1.740 664,508 +0.06(+3.57%)
Aug 23, 2017 1.690 1.720 1.680 1.680 603,808 -0.01(-0.59%)
Aug 22, 2017 1.680 1.735 1.660 1.690 577,829 +0.01(+0.60%)
Aug 21, 2017 1.680 1.700 1.660 1.680 498,195 -0.02(-1.18%)
Aug 18, 2017 1.640 1.715 1.640 1.700 1,106,196 +0.03(+1.80%)
Aug 17, 2017 1.680 1.725 1.660 1.670 793,774 -0.03(-1.76%)
Aug 16, 2017 1.720 1.750 1.680 1.700 527,482 -0.03(-1.73%)
Aug 15, 2017 1.670 1.730 1.640 1.730 983,499 +0.06(+3.59%)
Aug 14, 2017 1.710 1.740 1.660 1.670 1,163,876 -0.02(-1.18%)
Aug 11, 2017 1.700 1.790 1.640 1.690 1,851,508 +0.08(+4.97%)
Aug 10, 2017 1.660 1.710 1.605 1.610 1,150,965 -0.06(-3.59%)
Aug 09, 2017 1.560 1.710 1.520 1.670 1,890,947 +0.00(+0.00%)
Aug 08, 2017 1.640 1.710 1.630 1.670 795,402 -0.01(-0.60%)
Aug 07, 2017 1.690 1.690 1.630 1.680 866,936 -0.02(-1.18%)
Aug 04, 2017 1.620 1.720 1.580 1.700 742,138 +0.11(+6.92%)
Aug 03, 2017 1.670 1.680 1.580 1.590 856,835 -0.09(-5.36%)
Aug 02, 2017 1.720 1.720 1.640 1.680 699,008 -0.03(-1.75%)
Aug 01, 2017 1.770 1.775 1.710 1.710 536,897 -0.07(-3.93%)
Jul 31, 2017 1.770 1.815 1.760 1.780 1,047,570 -0.02(-1.11%)
Jul 28, 2017 1.720 1.820 1.720 1.800 1,008,521 +0.07(+4.05%)
Jul 27, 2017 1.770 1.800 1.710 1.730 913,380 -0.04(-2.26%)
Jul 26, 2017 1.690 1.790 1.690 1.770 1,425,846 +0.10(+5.99%)
Jul 25, 2017 1.650 1.715 1.640 1.670 988,490 +0.05(+3.09%)
Jul 24, 2017 1.680 1.680 1.610 1.620 790,792 +0.01(+0.62%)
Jul 21, 2017 1.670 1.670 1.610 1.610 2,138,797 -0.04(-2.42%)
Jul 20, 2017 1.720 1.640 1.650 1,428,369 -0.02(-1.20%)
Jul 19, 2017 1.590 1.680 1.575 1.670 1,887,932 +0.08(+5.03%)
Jul 18, 2017 1.630 1.630 1.570 1.590 1,096,342 -0.01(-0.63%)
Jul 17, 2017 1.630 1.640 1.580 1.600 614,694 -0.03(-1.84%)
Jul 14, 2017 1.630 1.680 1.590 1.630 1,305,790 +0.01(+0.62%)
Jul 13, 2017 1.640 1.650 1.600 1.620 1,403,919 -0.03(-1.82%)
Jul 12, 2017 1.610 1.650 1.590 1.650 1,362,980 +0.06(+3.77%)
Jul 11, 2017 1.560 1.625 1.550 1.590 567,751 +0.02(+1.27%)
Jul 10, 2017 1.550 1.590 1.510 1.570 777,471 +0.02(+1.29%)
Jul 07, 2017 1.560 1.570 1.510 1.550 741,264 -0.01(-0.64%)
Jul 06, 2017 1.600 1.655 1.550 1.560 1,057,165 -0.02(-1.27%)
Jul 05, 2017 1.650 1.650 1.565 1.580 924,167 -0.11(-6.51%)
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.