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 30, 2013 2.590 2.600 2.560 2.571 0 -0.05(-1.87%)
Sep 27, 2013 2.600 2.630 2.560 2.620 0 +0.06(+2.34%)
Sep 26, 2013 2.600 2.600 2.550 2.560 280,449 -0.01(-0.39%)
Sep 25, 2013 2.570 2.600 2.560 2.570 691,167 +0.02(+0.78%)
Sep 24, 2013 2.550 2.580 2.500 2.550 358,765 +0.03(+1.19%)
Sep 23, 2013 2.510 2.530 2.485 2.520 512,849 -0.01(-0.40%)
Sep 20, 2013 2.590 2.600 2.510 2.530 0 -0.06(-2.32%)
Sep 19, 2013 2.630 2.630 2.570 2.590 650,932 +0.00(+0.00%)
Sep 18, 2013 2.600 2.600 2.510 2.590 0 -0.01(-0.38%)
Sep 17, 2013 2.490 2.600 2.490 2.600 0 +0.12(+4.84%)
Sep 16, 2013 2.650 2.660 2.480 2.480 0 -0.16(-6.06%)
Sep 13, 2013 2.610 2.660 2.610 2.640 0 +0.03(+1.15%)
Sep 12, 2013 2.630 2.680 2.600 2.610 0 +0.01(+0.38%)
Sep 11, 2013 2.540 2.620 2.540 2.600 0 +0.04(+1.76%)
Sep 10, 2013 2.520 2.600 2.480 2.555 825,769 +0.04(+1.39%)
Sep 09, 2013 2.440 2.520 2.440 2.520 0 +0.07(+2.86%)
Sep 06, 2013 2.500 2.530 2.430 2.450 0 -0.03(-1.21%)
Sep 05, 2013 2.530 2.550 2.460 2.480 0 -0.04(-1.59%)
Sep 04, 2013 2.560 2.599 2.500 2.520 0 -0.06(-2.33%)
Sep 03, 2013 2.550 2.600 2.530 2.580 0 +0.06(+2.38%)
Aug 30, 2013 2.610 2.620 2.520 2.520 0 -0.10(-3.82%)
Aug 29, 2013 2.620 2.630 2.580 2.620 449,840 +0.00(+0.00%)
Aug 28, 2013 2.590 2.630 2.560 2.620 0 +0.05(+1.95%)
Aug 27, 2013 2.590 2.640 2.540 2.570 918,486 -0.05(-1.91%)
Aug 26, 2013 2.580 2.640 2.570 2.620 0 +0.06(+2.34%)
Aug 23, 2013 2.600 2.600 2.540 2.560 0 -0.03(-1.16%)
Aug 22, 2013 2.590 2.620 2.580 2.590 538,601 +0.03(+1.17%)
Aug 21, 2013 2.580 2.620 2.560 2.560 0 -0.05(-1.92%)
Aug 20, 2013 2.600 2.690 2.600 2.610 652,182 +0.01(+0.38%)
Aug 19, 2013 2.620 2.720 2.600 2.600 597,987 -0.03(-1.14%)
Aug 16, 2013 2.570 2.660 2.560 2.630 0 +0.06(+2.33%)
Aug 15, 2013 2.670 2.690 2.560 2.570 1,261,417 -0.10(-3.75%)
Aug 14, 2013 2.590 2.690 2.580 2.670 1,794,069 +0.16(+6.37%)
Aug 13, 2013 2.610 2.610 2.510 2.510 376,624 -0.08(-3.09%)
Aug 12, 2013 2.570 2.630 2.530 2.590 552,864 +0.02(+0.78%)
Aug 09, 2013 2.560 2.650 2.560 2.570 753,082 +0.02(+0.78%)
Aug 08, 2013 2.490 2.560 2.410 2.550 643,531 +0.06(+2.41%)
Aug 07, 2013 2.570 2.570 2.450 2.490 545,870 -0.09(-3.49%)
Aug 06, 2013 2.580 2.620 2.480 2.580 597,583 -0.01(-0.39%)
Aug 05, 2013 2.590 2.650 2.550 2.590 962,109 +0.02(+0.78%)
Aug 02, 2013 2.510 2.590 2.480 2.570 1,626,223 +0.12(+4.90%)
Aug 01, 2013 2.430 2.520 2.420 2.450 639,692 +0.02(+0.82%)
Jul 31, 2013 2.420 2.450 2.370 2.430 0 +0.01(+0.41%)
Jul 30, 2013 2.360 2.440 2.350 2.420 0 +0.07(+2.98%)
Jul 29, 2013 2.400 2.430 2.350 2.350 0 -0.05(-2.08%)
Jul 26, 2013 2.390 2.420 2.370 2.400 0 +0.00(+0.00%)
Jul 25, 2013 2.350 2.450 2.330 2.400 0 +0.03(+1.27%)
Jul 24, 2013 2.440 2.440 2.355 2.370 0 -0.07(-2.87%)
Jul 23, 2013 2.440 2.450 2.420 2.440 0 +0.00(+0.00%)
Jul 22, 2013 2.415 2.450 2.410 2.440 0 +0.01(+0.41%)
Jul 19, 2013 2.430 2.430 2.400 2.430 0 +0.00(+0.00%)
Jul 18, 2013 2.400 2.440 2.390 2.430 0 +0.03(+1.25%)
Jul 17, 2013 2.450 2.460 2.350 2.400 656,799 -0.04(-1.64%)
Jul 16, 2013 2.400 2.450 2.390 2.440 0 +0.04(+1.67%)
Jul 15, 2013 2.340 2.400 2.330 2.400 562,516 +0.07(+3.00%)
Jul 12, 2013 2.290 2.340 2.280 2.330 0 +0.05(+2.19%)
Jul 11, 2013 2.290 2.290 2.210 2.280 0 +0.07(+3.17%)
Jul 10, 2013 2.070 2.220 2.060 2.210 0 +0.15(+7.54%)
Jul 09, 2013 2.090 2.090 2.050 2.055 0 -0.00(-0.24%)
Jul 08, 2013 2.110 2.110 2.050 2.060 0 -0.02(-0.96%)
Jul 05, 2013 2.090 2.090 2.040 2.080 0 +0.04(+1.96%)
Jul 03, 2013 2.040 2.070 2.030 2.040 0 +0.00(+0.00%)
Jul 02, 2013 2.080 2.090 2.010 2.040 0 -0.04(-1.92%)
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.