AXAS

Historical Stock Prices

$5.15
*  
0.19
 negative 
3.83%
Get AXAS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Energy
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 4.96 5.19 4.96 5.15 1,923,030
04/16/2014 4.83 5.0499 4.81 4.96 2,504,991
04/15/2014 4.69 4.82 4.6401 4.76 1,649,561
04/14/2014 4.75 4.87 4.56 4.66 2,291,541
04/11/2014 4.58 4.87 4.52 4.68 3,127,282
04/10/2014 4.45 4.74 4.4301 4.59 3,713,355
04/09/2014 4.25 4.44 4.2149 4.42 2,548,700
04/08/2014 4.02 4.29 4.01 4.19 2,888,872
04/07/2014 3.91 4.085 3.89 4.04 1,809,507
04/04/2014 3.98 4.06 3.835 3.89 1,128,680
04/03/2014 3.91 4.01 3.881 3.97 1,692,697
04/02/2014 3.94 3.95 3.82 3.87 1,242,176
04/01/2014 3.98 3.995 3.9 3.95 971,052
03/31/2014 3.88 3.96 3.85 3.96 1,023,301
03/28/2014 3.82 3.92 3.82 3.87 903,206
03/27/2014 3.95 4 3.62 3.83 3,292,728
03/26/2014 4.07 4.12 3.92 3.955 2,233,130
03/25/2014 4 4.15 4 4.09 1,165,859
03/24/2014 4.08 4.15 3.89 3.99 1,903,839
03/21/2014 3.92 4.1 3.92 4.07 2,272,460
03/20/2014 3.85 3.95 3.85 3.89 1,270,682
03/19/2014 3.95 3.97 3.73 3.885 2,414,327
03/18/2014 3.7 3.96 3.699 3.9084 3,410,478
03/17/2014 3.47 3.67 3.46 3.66 2,076,188
03/14/2014 3.38 3.54 3.3685 3.44 2,169,035
03/13/2014 3.29 3.38 3.22 3.35 2,076,308
03/12/2014 3.24 3.26 3.1 3.14 1,074,473
03/11/2014 3.25 3.28 3.08 3.15 1,894,539
03/10/2014 3.31 3.319 3.2199 3.24 980,317
03/07/2014 3.31 3.33 3.2801 3.3 914,453
03/06/2014 3.28 3.37 3.26 3.31 900,487
03/05/2014 3.38 3.43 3.25 3.28 1,231,317
03/04/2014 3.4 3.47 3.38 3.39 1,439,478
03/03/2014 3.37 3.42 3.33 3.36 745,725
02/28/2014 3.44 3.44 3.34 3.37 912,076
02/27/2014 3.32 3.455 3.31 3.43 722,985
02/26/2014 3.37 3.4 3.32 3.35 494,676
02/25/2014 3.48 3.48 3.39 3.39 485,843
02/24/2014 3.33 3.49 3.33 3.465 1,673,111
02/21/2014 3.33 3.35 3.27 3.31 688,344
02/20/2014 3.28 3.33 3.25 3.32 475,024
02/19/2014 3.27 3.35 3.27 3.28 722,591
02/18/2014 3.32 3.38 3.265 3.28 995,301
02/14/2014 3.34 3.35 3.26 3.31 591,343
02/13/2014 3.4 3.4 3.25 3.34 988,838
02/12/2014 3.35 3.45 3.35 3.41 801,549
02/11/2014 3.2 3.35 3.18 3.35 1,448,319
02/10/2014 3.11 3.18 3.09 3.17 724,625
02/07/2014 3.16 3.17 3.09 3.14 927,529
02/06/2014 3.12 3.19 3.12 3.15 568,608
02/05/2014 3.13 3.17 3.08 3.11 686,881
02/04/2014 3.1 3.18 3.07 3.14 853,860
02/03/2014 3.15 3.2 3.05 3.07 1,281,765
01/31/2014 3.21 3.28 3.15 3.17 838,499
01/30/2014 3.2 3.32 3.165 3.27 1,157,988
01/29/2014 3.15 3.21 3.12 3.19 745,271
01/28/2014 3.09 3.25 3.07 3.19 941,906
01/27/2014 3.2 3.21 3.02 3.12 1,080,551
01/24/2014 3.22 3.234 3.1 3.17 986,780
01/23/2014 3.27 3.3 3.18 3.2 770,635
01/22/2014 3.24 3.31 3.23 3.26 836,582
01/21/2014 3.3 3.3 3.18 3.25 1,274,745
01/17/2014 3.18 3.3 3.18 3.27 1,068,767
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 your brokers before you trade


Want to trade FX?