Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abaxis Inc (NQ: ABAX )

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 (%)
Jan 31, 2017 48.83 50.92 48.63 50.13 393,518 +1.08(+2.20%)
Jan 30, 2017 48.19 49.08 46.34 49.05 220,228 +0.44(+0.91%)
Jan 27, 2017 46.44 49.36 46.44 48.61 409,786 +2.17(+4.68%)
Jan 26, 2017 47.27 47.35 46.16 46.44 249,839 -0.79(-1.67%)
Jan 25, 2017 47.22 47.67 46.65 47.22 232,187 +0.15(+0.31%)
Jan 24, 2017 47.52 47.52 46.57 47.08 168,167 -0.40(-0.85%)
Jan 23, 2017 47.63 47.63 46.86 47.48 139,225 -0.22(-0.45%)
Jan 20, 2017 47.71 47.72 47.10 47.70 216,634 +0.00(+0.00%)
Jan 19, 2017 47.72 47.91 47.21 47.70 164,221 -0.02(-0.04%)
Jan 18, 2017 47.36 48.00 47.08 47.72 148,775 +0.42(+0.89%)
Jan 17, 2017 47.98 47.98 47.07 47.29 124,327 -1.08(-2.24%)
Jan 13, 2017 48.37 48.37 48.37 0 -0.30(-0.63%)
Jan 12, 2017 49.01 49.01 47.12 48.68 189,353 -0.73(-1.47%)
Jan 11, 2017 47.83 49.62 47.44 49.41 367,173 +1.60(+3.35%)
Jan 10, 2017 47.22 52.04 44.27 47.80 798,165 -6.33(-11.69%)
Jan 09, 2017 52.73 54.54 52.19 54.13 186,235 +1.40(+2.65%)
Jan 06, 2017 52.06 52.96 51.53 52.73 127,199 +0.92(+1.79%)
Jan 05, 2017 52.40 53.18 51.36 51.81 124,285 -0.79(-1.50%)
Jan 04, 2017 53.02 53.02 52.06 52.59 116,669 -0.17(-0.32%)
Jan 03, 2017 52.33 53.08 51.78 52.76 123,841 +0.85(+1.63%)
Dec 30, 2016 51.92 51.92 51.92 0 -0.07(-0.13%)
Dec 29, 2016 50.89 52.01 50.89 51.98 80,994 +1.11(+2.19%)
Dec 28, 2016 51.59 51.76 50.67 50.87 57,856 -0.66(-1.28%)
Dec 27, 2016 51.30 51.95 51.27 51.53 64,850 +0.39(+0.77%)
Dec 23, 2016 51.14 51.14 51.14 0 +0.76(+1.50%)
Dec 22, 2016 50.76 51.14 50.08 50.38 104,209 -0.41(-0.81%)
Dec 21, 2016 50.43 50.98 49.90 50.79 96,987 +0.23(+0.45%)
Dec 20, 2016 51.45 51.85 50.11 50.57 191,366 -0.45(-0.89%)
Dec 19, 2016 52.48 52.82 50.90 51.02 178,261 -1.25(-2.39%)
Dec 16, 2016 52.90 53.86 52.16 52.27 283,613 -0.84(-1.57%)
Dec 15, 2016 53.56 53.76 52.63 53.11 236,945 -0.18(-0.33%)
Dec 14, 2016 53.93 54.11 52.92 53.28 123,113 -0.85(-1.56%)
Dec 13, 2016 54.11 55.04 53.82 54.13 147,315 +0.17(+0.31%)
Dec 12, 2016 53.07 54.41 53.07 53.96 214,496 +0.77(+1.44%)
Dec 09, 2016 52.70 53.71 51.75 53.19 113,032 +0.28(+0.52%)
Dec 08, 2016 52.26 52.99 52.02 52.92 174,147 +0.62(+1.19%)
Dec 07, 2016 51.37 52.48 50.10 52.30 320,093 +0.46(+0.89%)
Dec 06, 2016 50.48 52.12 50.45 51.84 270,339 +1.59(+3.17%)
Dec 05, 2016 50.22 50.87 49.93 50.24 155,420 +0.46(+0.93%)
Dec 02, 2016 50.13 51.12 49.66 49.78 134,503 -0.53(-1.06%)
Dec 01, 2016 50.88 51.18 49.54 50.31 361,167 -0.44(-0.87%)
Nov 30, 2016 51.25 51.25 49.81 50.76 229,014 -0.61(-1.19%)
Nov 29, 2016 51.16 51.83 50.55 51.37 75,238 +0.41(+0.81%)
Nov 28, 2016 52.11 52.16 50.68 50.95 99,686 -1.41(-2.70%)
Nov 25, 2016 51.87 52.88 51.42 52.36 67,002 +0.62(+1.19%)
Nov 23, 2016 51.75 51.75 51.75 0 +1.33(+2.65%)
Nov 22, 2016 51.31 51.31 49.19 50.41 172,957 -0.85(-1.67%)
Nov 21, 2016 51.16 51.82 50.79 51.27 98,986 +0.08(+0.15%)
Nov 18, 2016 51.94 52.58 51.01 51.19 229,419 -0.72(-1.38%)
Nov 17, 2016 51.64 52.29 51.05 51.90 184,125 +0.49(+0.95%)
Nov 16, 2016 51.96 52.05 51.07 51.41 128,277 -0.58(-1.11%)
Nov 15, 2016 51.49 52.41 51.29 51.99 175,523 +0.55(+1.07%)
Nov 14, 2016 51.20 52.12 50.81 51.44 165,096 +1.18(+2.34%)
Nov 11, 2016 49.16 51.51 45.94 50.27 274,554 +1.29(+2.62%)
Nov 10, 2016 49.05 49.53 47.56 48.98 188,488 +0.46(+0.95%)
Nov 09, 2016 46.65 48.61 45.21 48.52 133,201 +1.16(+2.44%)
Nov 08, 2016 46.91 47.78 44.90 47.36 79,676 +0.41(+0.88%)
Nov 07, 2016 46.38 47.21 45.73 46.95 111,174 +1.48(+3.26%)
Nov 04, 2016 45.40 46.50 45.33 45.47 136,505 +0.45(+1.00%)
Nov 03, 2016 45.57 45.96 45.02 45.02 113,905 -0.27(-0.61%)
Nov 02, 2016 45.48 46.01 45.28 45.29 115,592 -0.24(-0.52%)
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.