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 (%)
May 28, 2010 2.580 2.630 2.540 2.620 211,093 +0.04(+1.55%)
May 27, 2010 2.540 2.620 2.490 2.580 486,097 +0.17(+7.05%)
May 26, 2010 2.430 2.560 2.400 2.410 376,997 +0.02(+0.84%)
May 25, 2010 2.260 2.400 2.210 2.390 264,318 -0.01(-0.42%)
May 24, 2010 2.360 2.530 2.360 2.400 277,299 +0.00(+0.00%)
May 21, 2010 2.140 2.550 2.130 2.400 722,199 +0.17(+7.62%)
May 20, 2010 2.190 2.260 2.090 2.230 635,191 -0.13(-5.51%)
May 19, 2010 2.480 2.500 2.260 2.360 488,121 -0.17(-6.72%)
May 18, 2010 2.720 2.750 2.490 2.530 354,694 -0.12(-4.53%)
May 17, 2010 2.770 2.770 2.460 2.650 424,638 -0.08(-2.93%)
May 14, 2010 2.800 2.840 2.650 2.730 349,660 -0.14(-4.88%)
May 13, 2010 2.800 2.890 2.700 2.870 605,235 +0.12(+4.36%)
May 12, 2010 2.640 2.804 2.620 2.750 492,219 +0.10(+3.77%)
May 11, 2010 2.660 2.700 2.550 2.650 487,986 -0.14(-5.02%)
May 10, 2010 2.640 2.790 2.560 2.790 549,817 +0.33(+13.41%)
May 07, 2010 2.500 2.560 2.300 2.460 711,405 -0.08(-3.15%)
May 06, 2010 2.660 2.740 2.180 2.540 1,210,961 -0.18(-6.62%)
May 05, 2010 2.770 2.850 2.590 2.720 582,483 -0.11(-3.89%)
May 04, 2010 2.890 2.960 2.800 2.830 460,608 -0.15(-5.03%)
May 03, 2010 2.900 3.000 2.870 2.980 501,846 +0.10(+3.47%)
Apr 30, 2010 3.020 3.030 2.820 2.880 647,485 -0.17(-5.57%)
Apr 29, 2010 2.960 3.080 2.910 3.050 661,698 +0.15(+5.17%)
Apr 28, 2010 2.910 3.000 2.810 2.900 380,644 -0.02(-0.68%)
Apr 27, 2010 3.100 3.100 2.850 2.920 751,665 -0.17(-5.50%)
Apr 26, 2010 3.050 3.160 2.960 3.090 1,077,474 +0.14(+4.75%)
Apr 23, 2010 2.730 2.970 2.730 2.950 1,039,432 +0.21(+7.66%)
Apr 22, 2010 2.660 2.820 2.554 2.740 926,543 +0.20(+7.87%)
Apr 21, 2010 2.560 2.600 2.490 2.540 545,933 +0.06(+2.42%)
Apr 20, 2010 2.410 2.570 2.400 2.480 237,681 +0.03(+1.22%)
Apr 19, 2010 2.450 2.500 2.400 2.450 765,566 -0.01(-0.41%)
Apr 16, 2010 2.530 2.570 2.350 2.460 425,078 -0.12(-4.65%)
Apr 15, 2010 2.520 2.640 2.500 2.580 848,987 +0.08(+3.20%)
Apr 14, 2010 2.450 2.580 2.430 2.500 772,546 +0.09(+3.73%)
Apr 13, 2010 2.360 2.450 2.310 2.410 734,238 +0.05(+2.12%)
Apr 12, 2010 2.290 2.450 2.270 2.360 942,191 +0.11(+4.89%)
Apr 09, 2010 2.160 2.250 2.130 2.250 333,446 +0.09(+4.17%)
Apr 08, 2010 2.110 2.180 2.060 2.160 265,430 +0.06(+2.86%)
Apr 07, 2010 2.060 2.160 2.000 2.100 412,790 +0.07(+3.45%)
Apr 06, 2010 2.090 2.110 2.000 2.030 600,698 -0.11(-5.14%)
Apr 05, 2010 2.040 2.140 2.020 2.140 1,204,124 +0.12(+5.94%)
Apr 01, 2010 1.900 2.020 2.020 2.020 296,600 +0.10(+5.21%)
Mar 31, 2010 1.930 1.960 1.900 1.920 121,116 -0.01(-0.52%)
Mar 30, 2010 1.960 1.960 1.850 1.930 275,964 -0.02(-1.03%)
Mar 29, 2010 1.990 1.990 1.940 1.950 137,250 -0.03(-1.52%)
Mar 26, 2010 1.890 1.980 1.890 1.980 306,847 +0.09(+4.76%)
Mar 25, 2010 1.970 1.970 1.890 1.890 171,853 -0.05(-2.58%)
Mar 24, 2010 1.950 1.950 1.890 1.940 286,417 -0.02(-1.02%)
Mar 23, 2010 1.950 1.960 1.910 1.960 164,953 +0.02(+1.03%)
Mar 22, 2010 1.970 1.990 1.910 1.940 190,058 -0.08(-3.96%)
Mar 19, 2010 2.120 2.130 1.910 2.020 456,648 -0.09(-4.27%)
Mar 18, 2010 2.110 2.170 2.080 2.110 1,032,251 +0.00(+0.00%)
Mar 17, 2010 2.100 2.170 2.100 2.110 290,294 +0.02(+0.96%)
Mar 16, 2010 2.110 2.170 2.080 2.090 254,696 +0.01(+0.48%)
Mar 15, 2010 2.080 2.160 2.040 2.080 113,216 -0.02(-0.95%)
Mar 12, 2010 2.190 2.200 2.090 2.100 142,690 -0.06(-2.78%)
Mar 11, 2010 2.120 2.279 2.100 2.160 576,967 +0.04(+1.89%)
Mar 10, 2010 2.050 2.130 2.040 2.120 197,941 +0.06(+2.91%)
Mar 09, 2010 2.040 2.070 2.040 2.060 113,962 +0.01(+0.49%)
Mar 08, 2010 2.020 2.070 2.020 2.050 124,715 +0.02(+0.99%)
Mar 05, 2010 1.970 2.030 1.960 2.030 210,756 +0.05(+2.53%)
Mar 04, 2010 1.990 2.000 1.935 1.980 91,387 -0.01(-0.50%)
Mar 03, 2010 1.990 2.040 1.920 1.990 104,376 -0.01(-0.50%)
Mar 02, 2010 1.980 2.040 1.960 2.000 119,544 -0.01(-0.50%)
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.