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 (%)
Jul 31, 2015 2.000 2.050 1.880 1.880 951,622 -0.16(-7.84%)
Jul 30, 2015 2.080 2.130 2.010 2.040 928,422 -0.07(-3.32%)
Jul 29, 2015 1.880 2.120 1.810 2.110 1,742,551 +0.23(+12.23%)
Jul 28, 2015 1.810 1.890 1.755 1.880 1,040,521 +0.11(+6.21%)
Jul 27, 2015 1.880 1.930 1.770 1.770 764,665 -0.18(-9.23%)
Jul 24, 2015 2.010 2.040 1.830 1.950 1,611,921 -0.02(-1.02%)
Jul 23, 2015 1.960 1.980 1.690 1.970 2,912,207 +0.01(+0.51%)
Jul 22, 2015 2.130 2.130 1.950 1.960 2,664,101 -0.20(-9.26%)
Jul 21, 2015 2.150 2.270 2.150 2.160 1,008,873 +0.00(+0.00%)
Jul 20, 2015 2.290 2.290 2.150 2.160 1,357,590 -0.13(-5.68%)
Jul 17, 2015 2.380 2.390 2.260 2.290 1,006,183 -0.12(-4.98%)
Jul 16, 2015 2.520 2.550 2.330 2.410 1,698,261 -0.12(-4.74%)
Jul 15, 2015 2.640 2.660 2.510 2.530 1,020,142 -0.13(-4.89%)
Jul 14, 2015 2.600 2.720 2.575 2.660 898,855 +0.04(+1.53%)
Jul 13, 2015 2.550 2.630 2.510 2.620 571,016 +0.06(+2.34%)
Jul 10, 2015 2.610 2.710 2.510 2.560 722,811 -0.04(-1.54%)
Jul 09, 2015 2.640 2.680 2.590 2.600 848,600 +0.03(+1.17%)
Jul 08, 2015 2.650 2.650 2.500 2.570 769,995 -0.12(-4.46%)
Jul 07, 2015 2.600 2.700 2.420 2.690 1,422,979 +0.09(+3.46%)
Jul 06, 2015 2.710 2.740 2.520 2.600 1,455,508 -0.16(-5.80%)
Jul 02, 2015 2.810 2.760 2.760 2.760 815,700 -0.01(-0.36%)
Jul 01, 2015 2.920 2.920 2.750 2.770 914,399 -0.18(-6.10%)
Jun 30, 2015 2.880 2.950 2.830 2.950 1,129,072 +0.11(+3.87%)
Jun 29, 2015 2.890 2.940 2.830 2.840 906,619 -0.08(-2.74%)
Jun 26, 2015 3.010 3.030 2.920 2.920 2,901,615 -0.10(-3.31%)
Jun 25, 2015 3.120 3.135 3.020 3.020 818,060 -0.09(-2.89%)
Jun 24, 2015 3.180 3.190 3.110 3.110 740,828 -0.05(-1.58%)
Jun 23, 2015 3.060 3.190 3.050 3.160 962,130 +0.07(+2.27%)
Jun 22, 2015 3.020 3.110 2.975 3.090 600,403 +0.07(+2.32%)
Jun 19, 2015 3.040 3.090 2.990 3.020 719,246 -0.03(-0.98%)
Jun 18, 2015 3.070 3.110 3.030 3.050 856,360 -0.01(-0.33%)
Jun 17, 2015 3.110 3.140 3.020 3.060 862,320 -0.03(-0.97%)
Jun 16, 2015 2.970 3.100 2.960 3.090 805,101 +0.11(+3.69%)
Jun 15, 2015 2.980 3.000 2.920 2.980 837,057 -0.03(-1.00%)
Jun 12, 2015 3.010 3.040 2.975 3.010 422,580 -0.03(-0.99%)
Jun 11, 2015 3.050 3.070 3.010 3.040 772,781 -0.01(-0.33%)
Jun 10, 2015 2.990 3.050 2.930 3.050 838,819 +0.12(+4.10%)
Jun 09, 2015 2.970 3.000 2.900 2.930 668,337 -0.01(-0.34%)
Jun 08, 2015 2.990 3.010 2.920 2.940 453,189 -0.05(-1.67%)
Jun 05, 2015 2.950 3.070 2.920 2.990 748,205 +0.04(+1.36%)
Jun 04, 2015 3.050 3.050 2.940 2.950 819,707 -0.12(-3.91%)
Jun 03, 2015 3.020 3.080 2.990 3.070 1,263,721 +0.02(+0.66%)
Jun 02, 2015 2.950 3.060 2.910 3.050 1,297,474 +0.12(+4.10%)
Jun 01, 2015 2.900 2.950 2.830 2.930 1,826,082 +0.00(+0.00%)
May 29, 2015 2.850 2.940 2.850 2.930 1,232,219 +0.09(+3.17%)
May 28, 2015 2.860 2.900 2.820 2.840 1,001,067 -0.03(-1.05%)
May 27, 2015 2.870 2.935 2.820 2.870 1,542,069 -0.04(-1.37%)
May 26, 2015 2.920 2.950 2.860 2.910 1,055,009 -0.05(-1.69%)
May 22, 2015 3.030 2.960 2.960 2.960 925,400 -0.07(-2.31%)
May 21, 2015 2.920 3.040 2.920 3.030 1,043,948 +0.11(+3.77%)
May 20, 2015 2.910 2.950 2.850 2.920 1,578,915 +0.03(+1.04%)
May 19, 2015 3.060 3.090 2.820 2.890 3,356,385 -0.21(-6.77%)
May 18, 2015 3.140 3.170 3.080 3.100 1,214,668 -0.08(-2.52%)
May 15, 2015 3.110 3.200 3.030 3.180 1,327,069 +0.06(+1.92%)
May 14, 2015 3.250 3.270 3.110 3.120 1,528,960 -0.13(-4.00%)
May 13, 2015 3.260 3.310 3.205 3.250 1,220,206 -0.02(-0.61%)
May 12, 2015 3.250 3.345 3.205 3.270 1,379,717 +0.06(+1.87%)
May 11, 2015 3.350 3.360 3.210 3.210 1,806,715 -0.15(-4.46%)
May 08, 2015 3.360 3.400 3.200 3.360 1,377,319 +0.12(+3.70%)
May 07, 2015 3.640 3.640 3.240 3.240 3,393,386 -0.39(-10.74%)
May 06, 2015 3.720 3.740 3.580 3.630 2,125,042 -0.03(-0.82%)
May 05, 2015 3.700 3.790 3.620 3.660 1,511,582 +0.03(+0.83%)
May 04, 2015 3.700 3.830 3.610 3.630 1,353,845 -0.06(-1.63%)
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.