Axia Netmedia Corp Historical Stock Prices

AXANF 
$2.402
*  
0.092
3.98%
Get AXANF Alerts
*Delayed - data as of Sep. 2, 2014  -  Find a broker to begin trading AXANF now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  2.402  2.402  2.402 15,500
08/29/2014 2.31 2.31 2.31 2.31 00
08/28/2014 2.31 2.31 2.31 2.31 00
08/27/2014 2.31 2.31 2.31 2.31 00
08/26/2014 2.31 2.31 2.31 2.31 00
08/25/2014 2.31 2.31 2.31 2.31 00
08/22/2014 2.31 2.31 2.31 2.31 00
08/21/2014 2.31 2.31 2.31 2.31 00
08/20/2014 2.31 2.31 2.31 2.31 00
08/19/2014 2.31 2.31 2.31 2.31 3,000
08/18/2014 2.311 2.311 2.301 2.301 6,000
08/15/2014 2.433 2.433 2.433 2.433 00
08/14/2014 2.432 2.433 2.432 2.433 2,377
08/13/2014 2.436 2.436 2.436 2.436 00
08/12/2014 2.436 2.436 2.436 2.436 1,090
08/11/2014 2.4352 2.4352 2.4352 2.4352 1,000
08/08/2014 2.435 2.435 2.435 2.435 00
08/07/2014 2.435 2.435 2.435 2.435 00
08/06/2014 2.435 2.435 2.435 2.435 00
08/05/2014 2.435 2.435 2.435 2.435 00
08/04/2014 2.435 2.435 2.435 2.435 00
08/01/2014 2.435 2.435 2.435 2.435 00
07/31/2014 2.435 2.435 2.435 2.435 00
07/30/2014 2.426 2.435 2.426 2.435 3,400
07/29/2014 2.456 2.466 2.456 2.466 2,200
07/28/2014 2.472 2.472 2.472 2.472 6,200
07/25/2014 2.47 2.47 2.47 2.47 2,100
07/24/2014 2.479 2.479 2.479 2.479 4,400
07/23/2014 2.564 2.564 2.564 2.564 00
07/22/2014 2.564 2.564 2.564 2.564 00
07/21/2014 2.564 2.564 2.564 2.564 00
07/18/2014 2.555 2.564 2.555 2.564 3,200
07/17/2014 2.497 2.497 2.497 2.497 00
07/16/2014 2.497 2.497 2.497 2.497 00
07/15/2014 2.488 2.497 2.488 2.497 2,400
07/14/2014 2.462 2.464 2.462 2.464 900
07/11/2014 2.46 2.46 2.46 2.46 00
07/10/2014 2.46 2.46 2.46 2.46 00
07/09/2014 2.48 2.48 2.46 2.46 3,000
07/08/2014 2.56 2.56 2.493 2.4952 5,000
07/07/2014 2.643 2.643 2.608 2.608 10,800
07/03/2014 2.648 2.648 2.648 2.648 1,200
07/02/2014 2.639 2.639 2.639 2.639 1,700
07/01/2014 2.632 2.632 2.632 2.632 00
06/30/2014 2.632 2.632 2.632 2.632 00
06/27/2014 2.632 2.632 2.632 2.632 00
06/26/2014 2.632 2.632 2.632 2.632 00
06/25/2014 2.623 2.632 2.623 2.632 2,200
06/24/2014 2.656 2.656 2.656 2.656 5,000
06/23/2014 2.592 2.592 2.592 2.592 00
06/20/2014 2.621 2.621 2.592 2.592 3,400
06/19/2014 2.635 2.645 2.635 2.645 4,500
06/18/2014 2.6164 2.638 2.6164 2.638 1,900
06/17/2014 2.638 2.638 2.638 2.638 00
06/16/2014 2.638 2.638 2.638 2.638 5,900
06/13/2014 2.647 2.647 2.647 2.647 00
06/12/2014 2.638 2.647 2.6308 2.647 4,400
06/11/2014 2.5726 2.5726 2.5726 2.5726 00
06/10/2014 2.5726 2.5726 2.5726 2.5726 00
06/09/2014 2.6201 2.6201 2.5726 2.5726 21,000
06/06/2014 2.6051 2.6174 2.6051 2.6174 4,000
06/05/2014 2.54 2.54 2.54 2.54 00
06/04/2014 2.54 2.54 2.54 2.54 00
06/03/2014 2.54 2.54 2.54 2.54 00
06/02/2014 2.54 2.54 2.54 2.54 00
05/30/2014 2.54 2.54 2.54 2.54 00
05/29/2014 2.54 2.54 2.54 2.54 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?