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 (%)
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%)
Oct 03, 2016 1.690 1.710 1.660 1.670 384,060 -0.02(-1.18%)
Sep 30, 2016 1.670 1.700 1.660 1.690 827,181 +0.02(+1.20%)
Sep 29, 2016 1.670 1.720 1.650 1.670 1,090,792 +0.02(+1.52%)
Sep 28, 2016 1.620 1.680 1.560 1.645 1,220,022 +0.02(+1.54%)
Sep 27, 2016 1.600 1.650 1.590 1.620 943,976 +0.02(+1.25%)
Sep 26, 2016 1.590 1.620 1.570 1.600 591,688 +0.01(+0.63%)
Sep 23, 2016 1.630 1.630 1.560 1.590 730,524 -0.07(-4.22%)
Sep 22, 2016 1.630 1.670 1.560 1.660 1,000,343 +0.05(+3.11%)
Sep 21, 2016 1.530 1.630 1.500 1.610 1,207,382 +0.12(+8.05%)
Sep 20, 2016 1.460 1.490 1.430 1.490 379,815 +0.03(+2.05%)
Sep 19, 2016 1.460 1.500 1.460 1.460 360,532 -0.01(-0.68%)
Sep 16, 2016 1.490 1.510 1.410 1.470 792,467 -0.03(-2.00%)
Sep 15, 2016 1.460 1.520 1.460 1.500 416,166 +0.03(+2.04%)
Sep 14, 2016 1.500 1.530 1.445 1.470 658,527 -0.03(-2.00%)
Sep 13, 2016 1.590 1.600 1.450 1.500 1,472,968 -0.10(-6.25%)
Sep 12, 2016 1.580 1.600 1.540 1.600 616,965 +0.01(+0.63%)
Sep 09, 2016 1.670 1.680 1.550 1.590 931,698 -0.09(-5.36%)
Sep 08, 2016 1.650 1.726 1.650 1.680 877,536 +0.05(+3.07%)
Sep 07, 2016 1.640 1.700 1.610 1.630 1,002,520 +0.00(+0.00%)
Sep 06, 2016 1.500 1.630 1.495 1.630 1,889,711 +0.13(+8.67%)
Sep 02, 2016 1.400 1.500 1.500 1.500 1,386,200 +0.11(+7.91%)
Sep 01, 2016 1.390 1.400 1.350 1.390 628,107 -0.01(-0.71%)
Aug 31, 2016 1.370 1.400 1.360 1.400 628,565 +0.03(+2.19%)
Aug 30, 2016 1.370 1.390 1.347 1.370 774,249 +0.02(+1.48%)
Aug 29, 2016 1.350 1.375 1.320 1.350 466,779 -0.01(-0.74%)
Aug 26, 2016 1.350 1.368 1.320 1.360 329,085 +0.02(+1.49%)
Aug 25, 2016 1.340 1.360 1.320 1.340 329,707 +0.01(+0.75%)
Aug 24, 2016 1.320 1.390 1.320 1.330 588,300 -0.01(-0.75%)
Aug 23, 2016 1.350 1.390 1.310 1.340 1,088,802 -0.02(-1.47%)
Aug 22, 2016 1.440 1.450 1.340 1.360 1,011,192 -0.09(-6.21%)
Aug 19, 2016 1.450 1.450 1.420 1.450 434,427 +0.00(+0.00%)
Aug 18, 2016 1.410 1.450 1.400 1.450 693,153 +0.06(+4.32%)
Aug 17, 2016 1.390 1.410 1.365 1.390 497,708 -0.01(-0.71%)
Aug 16, 2016 1.380 1.430 1.350 1.400 1,409,404 +0.01(+0.72%)
Aug 15, 2016 1.350 1.420 1.330 1.390 1,251,765 +0.04(+2.96%)
Aug 12, 2016 1.310 1.350 1.290 1.350 1,264,001 +0.04(+3.05%)
Aug 11, 2016 1.230 1.310 1.210 1.310 1,481,750 +0.09(+7.38%)
Aug 10, 2016 1.200 1.240 1.150 1.220 1,251,945 -0.09(-6.87%)
Aug 09, 2016 1.320 1.340 1.300 1.310 1,179,581 +0.01(+0.77%)
Aug 08, 2016 1.310 1.340 1.300 1.300 826,980 +0.01(+0.78%)
Aug 05, 2016 1.300 1.310 1.250 1.290 1,074,433 +0.00(+0.00%)
Aug 04, 2016 1.230 1.305 1.220 1.290 2,127,632 +0.06(+4.88%)
Aug 03, 2016 1.140 1.240 1.120 1.230 909,244 +0.10(+8.85%)
Aug 02, 2016 1.130 1.140 1.110 1.130 1,090,534 +0.01(+0.89%)
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.