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 (%)
Oct 31, 2003 15.88 16.59 15.61 16.20 225,487 +0.61(+3.89%)
Oct 30, 2003 16.49 16.73 16.49 15.60 167,756 -0.85(-5.17%)
Oct 29, 2003 16.03 16.54 15.80 16.45 255,248 +0.71(+4.51%)
Oct 28, 2003 15.24 16.03 14.74 15.74 366,896 +0.97(+6.58%)
Oct 27, 2003 14.25 15.12 14.25 14.76 222,599 +0.39(+2.69%)
Oct 24, 2003 15.00 15.24 14.16 14.38 283,707 -0.87(-5.72%)
Oct 23, 2003 14.93 15.32 13.49 15.25 325,872 -0.22(-1.44%)
Oct 22, 2003 15.58 15.60 15.14 15.47 277,821 -0.02(-0.13%)
Oct 21, 2003 15.40 15.51 14.25 15.49 612,743 +0.15(+1.00%)
Oct 20, 2003 17.15 17.31 14.53 15.34 647,704 -1.79(-10.44%)
Oct 17, 2003 17.59 17.65 16.26 17.13 779,690 -0.40(-2.29%)
Oct 16, 2003 15.93 17.33 13.43 17.53 1,157,386 +1.60(+10.03%)
Oct 15, 2003 16.65 16.65 15.88 15.93 514,965 -0.23(-1.45%)
Oct 14, 2003 16.27 16.27 15.75 16.17 457,723 +0.33(+2.07%)
Oct 13, 2003 15.70 16.35 15.65 15.84 628,907 +0.37(+2.42%)
Oct 10, 2003 15.42 16.21 14.34 15.46 568,904 +0.05(+0.30%)
Oct 09, 2003 14.94 15.42 14.71 15.42 538,499 +0.61(+4.10%)
Oct 08, 2003 13.79 14.94 13.46 14.81 571,521 +1.03(+7.46%)
Oct 07, 2003 13.56 13.83 13.10 13.78 294,308 +0.07(+0.48%)
Oct 06, 2003 13.41 13.80 12.64 13.72 558,863 +0.39(+2.94%)
Oct 03, 2003 14.30 14.30 13.27 13.32 592,421 -0.97(-6.80%)
Oct 02, 2003 14.25 15.29 14.19 14.30 878,489 +0.05(+0.33%)
Oct 01, 2003 13.08 14.33 13.08 14.25 835,979 +1.26(+9.71%)
Sep 30, 2003 12.32 13.13 12.32 12.99 320,711 +0.66(+5.38%)
Sep 29, 2003 12.85 13.08 11.29 12.32 460,526 -0.34(-2.66%)
Sep 26, 2003 12.43 13.24 12.24 12.66 611,327 +0.51(+4.16%)
Sep 25, 2003 12.43 12.56 12.10 12.16 192,729 -0.18(-1.45%)
Sep 24, 2003 12.45 12.44 12.19 12.33 156,208 -0.11(-0.90%)
Sep 23, 2003 12.05 12.45 11.87 12.45 267,111 +0.30(+2.46%)
Sep 22, 2003 12.05 12.19 11.78 12.15 143,993 +0.00(+0.00%)
Sep 19, 2003 11.77 12.52 11.69 12.15 346,868 +0.29(+2.44%)
Sep 18, 2003 10.65 11.86 10.51 11.86 507,144 +1.03(+9.49%)
Sep 17, 2003 10.79 10.85 10.43 10.83 108,624 +0.04(+0.35%)
Sep 16, 2003 10.38 10.79 9.811 10.79 156,515 +0.15(+1.40%)
Sep 15, 2003 10.61 10.65 10.41 10.64 62,820 +0.13(+1.24%)
Sep 12, 2003 10.38 10.65 10.26 10.51 104,450 +0.06(+0.54%)
Sep 11, 2003 10.22 10.58 10.09 10.46 143,726 +0.20(+1.91%)
Sep 10, 2003 11.17 11.20 10.22 10.26 199,162 -0.95(-8.50%)
Sep 09, 2003 10.75 11.23 10.65 11.21 318,702 +0.50(+4.62%)
Sep 08, 2003 10.50 10.79 10.42 10.72 257,701 +0.01(+0.09%)
Sep 05, 2003 10.28 10.71 10.04 10.71 279,766 +0.43(+4.18%)
Sep 04, 2003 9.400 10.37 9.400 10.28 439,205 +0.87(+9.24%)
Sep 03, 2003 9.344 9.512 9.167 9.410 456,863 +0.07(+0.70%)
Sep 02, 2003 8.690 9.410 8.503 9.344 270,650 +0.72(+8.35%)
Aug 29, 2003 8.737 8.783 8.428 8.624 92,678 -0.14(-1.61%)
Aug 28, 2003 8.783 8.830 8.410 8.765 37,456 -0.08(-0.95%)
Aug 27, 2003 8.924 9.064 8.727 8.849 42,165 -0.01(-0.11%)
Aug 26, 2003 8.877 8.914 8.569 8.858 66,779 +0.07(+0.74%)
Aug 25, 2003 8.597 9.923 8.503 8.793 101,346 +0.26(+3.07%)
Aug 22, 2003 8.419 8.597 8.372 8.531 56,613 -0.11(-1.30%)
Aug 21, 2003 8.232 8.737 8.223 8.643 81,869 +0.36(+4.28%)
Aug 20, 2003 8.036 8.335 7.709 8.288 174,761 +0.33(+4.11%)
Aug 19, 2003 8.017 8.363 7.531 7.961 99,848 +0.04(+0.47%)
Aug 18, 2003 7.914 7.989 7.335 7.924 295,372 -0.07(-0.82%)
Aug 15, 2003 7.989 8.045 7.924 7.989 70,846 +0.01(+0.12%)
Aug 14, 2003 8.307 8.307 7.971 7.980 71,060 -0.24(-2.95%)
Aug 13, 2003 8.176 8.410 8.027 8.223 70,632 -0.05(-0.56%)
Aug 12, 2003 8.550 8.559 8.036 8.270 159,779 -0.05(-0.56%)
Aug 11, 2003 7.765 8.363 7.765 8.316 195,309 +0.49(+6.21%)
Aug 08, 2003 7.737 8.036 7.709 7.830 128,957 +0.12(+1.56%)
Aug 07, 2003 7.214 7.886 7.214 7.710 194,025 +0.39(+5.38%)
Aug 06, 2003 6.737 7.354 6.737 7.316 59,823 -0.03(-0.38%)
Aug 05, 2003 7.008 7.344 6.943 7.344 185,570 +0.31(+4.38%)
Aug 04, 2003 6.924 7.036 6.756 7.036 51,797 +0.23(+3.43%)
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.