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 (%)
Dec 30, 2016 2.570 2.570 2.570 0 -0.07(-2.65%)
Dec 29, 2016 2.640 2.650 2.580 2.640 953,542 +0.00(+0.00%)
Dec 28, 2016 2.670 2.670 2.560 2.640 804,621 -0.01(-0.38%)
Dec 27, 2016 2.630 2.680 2.590 2.650 772,771 +0.04(+1.53%)
Dec 23, 2016 2.610 2.610 2.610 0 -0.01(-0.38%)
Dec 22, 2016 2.680 2.690 2.600 2.620 782,270 -0.01(-0.38%)
Dec 21, 2016 2.580 2.700 2.580 2.630 1,328,171 +0.06(+2.33%)
Dec 20, 2016 2.570 2.620 2.550 2.570 1,293,986 +0.02(+0.78%)
Dec 19, 2016 2.580 2.640 2.529 2.550 1,934,153 +0.03(+1.19%)
Dec 16, 2016 2.460 2.590 2.440 2.520 2,329,846 +0.09(+3.70%)
Dec 15, 2016 2.320 2.440 2.270 2.430 2,002,675 +0.09(+3.85%)
Dec 14, 2016 2.440 2.450 2.300 2.340 1,294,172 -0.08(-3.31%)
Dec 13, 2016 2.460 2.510 2.390 2.420 1,192,122 +0.02(+0.83%)
Dec 12, 2016 2.520 2.550 2.350 2.400 2,566,945 +0.11(+4.80%)
Dec 09, 2016 2.290 2.355 2.270 2.290 1,774,995 +0.04(+1.78%)
Dec 08, 2016 2.090 2.340 2.060 2.250 2,948,555 +0.16(+7.66%)
Dec 07, 2016 2.150 2.160 2.080 2.090 1,097,945 -0.07(-3.24%)
Dec 06, 2016 2.120 2.200 2.050 2.160 1,995,472 +0.03(+1.41%)
Dec 05, 2016 2.190 2.230 2.120 2.130 1,731,877 -0.01(-0.47%)
Dec 02, 2016 2.150 2.200 2.100 2.140 1,591,521 -0.02(-0.93%)
Dec 01, 2016 2.220 2.250 2.130 2.160 2,226,464 +0.06(+2.86%)
Nov 30, 2016 2.030 2.140 1.980 2.100 2,820,510 +0.25(+13.51%)
Nov 29, 2016 1.860 1.890 1.781 1.850 1,329,724 -0.05(-2.63%)
Nov 28, 2016 2.010 2.030 1.890 1.900 2,104,712 -0.10(-5.00%)
Nov 25, 2016 1.900 2.000 1.900 2.000 1,683,041 +0.07(+3.63%)
Nov 23, 2016 1.930 1.930 1.930 0 +0.00(+0.00%)
Nov 22, 2016 1.940 1.950 1.880 1.930 2,137,491 +0.00(+0.00%)
Nov 21, 2016 1.880 1.950 1.870 1.930 1,551,028 +0.09(+4.89%)
Nov 18, 2016 1.800 1.865 1.760 1.840 1,078,526 +0.05(+2.79%)
Nov 17, 2016 1.840 1.890 1.780 1.790 880,321 -0.01(-0.56%)
Nov 16, 2016 1.850 1.895 1.780 1.800 1,057,381 -0.06(-3.23%)
Nov 15, 2016 1.800 1.880 1.800 1.860 1,384,248 +0.09(+5.08%)
Nov 14, 2016 1.760 1.780 1.700 1.770 675,884 +0.04(+2.31%)
Nov 11, 2016 1.730 1.770 1.690 1.730 1,161,555 -0.01(-0.57%)
Nov 10, 2016 1.760 1.780 1.695 1.740 927,969 -0.01(-0.57%)
Nov 09, 2016 1.550 1.780 1.550 1.750 1,453,893 +0.16(+10.06%)
Nov 08, 2016 1.590 1.620 1.560 1.590 456,463 -0.01(-0.63%)
Nov 07, 2016 1.580 1.600 1.530 1.600 540,074 +0.05(+3.23%)
Nov 04, 2016 1.540 1.600 1.520 1.550 380,793 +0.00(+0.00%)
Nov 03, 2016 1.570 1.610 1.520 1.550 419,368 -0.02(-1.27%)
Nov 02, 2016 1.610 1.640 1.560 1.570 679,180 -0.05(-3.09%)
Nov 01, 2016 1.620 1.680 1.620 1.620 947,894 +0.00(+0.00%)
Oct 31, 2016 1.680 1.700 1.610 1.620 706,753 -0.07(-4.14%)
Oct 28, 2016 1.710 1.740 1.660 1.690 575,874 -0.05(-2.87%)
Oct 27, 2016 1.710 1.780 1.710 1.740 983,457 +0.03(+1.75%)
Oct 26, 2016 1.770 1.850 1.680 1.710 1,393,327 -0.09(-5.00%)
Oct 25, 2016 1.810 1.840 1.750 1.800 1,159,021 -0.01(-0.55%)
Oct 24, 2016 1.900 1.930 1.810 1.810 1,154,456 -0.07(-3.72%)
Oct 21, 2016 1.810 1.900 1.810 1.880 1,770,561 +0.09(+5.03%)
Oct 20, 2016 1.680 1.800 1.680 1.790 855,627 +0.09(+5.29%)
Oct 19, 2016 1.630 1.700 1.620 1.700 811,219 +0.10(+6.58%)
Oct 18, 2016 1.580 1.615 1.570 1.595 844,798 -0.01(-0.31%)
Oct 17, 2016 1.640 1.657 1.580 1.600 217,803 -0.03(-1.84%)
Oct 14, 2016 1.630 1.680 1.580 1.630 902,107 +0.00(+0.00%)
Oct 13, 2016 1.700 1.735 1.630 1.630 1,606,850 -0.09(-5.23%)
Oct 12, 2016 1.740 1.750 1.680 1.720 611,056 -0.04(-2.27%)
Oct 11, 2016 1.820 1.821 1.750 1.760 587,440 -0.03(-1.68%)
Oct 10, 2016 1.770 1.850 1.750 1.790 2,045,084 +0.10(+5.92%)
Oct 07, 2016 1.720 1.720 1.680 1.690 316,566 -0.03(-1.74%)
Oct 06, 2016 1.720 1.780 1.715 1.720 342,360 +0.00(+0.00%)
Oct 05, 2016 1.650 1.770 1.650 1.720 1,032,228 +0.09(+5.52%)
Oct 04, 2016 1.700 1.700 1.620 1.630 492,805 -0.04(-2.40%)
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.