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 (%)
Mar 31, 2010 25.67 26.25 25.35 25.41 105,006 -0.38(-1.49%)
Mar 30, 2010 25.25 26.00 25.25 25.79 133,221 +0.51(+2.03%)
Mar 29, 2010 25.24 25.40 24.94 25.28 93,978 +0.12(+0.48%)
Mar 26, 2010 25.65 25.65 24.77 25.15 106,530 -0.50(-1.97%)
Mar 25, 2010 26.25 26.60 25.63 25.66 99,543 -0.52(-2.00%)
Mar 24, 2010 26.43 26.63 26.16 26.18 169,910 -0.34(-1.27%)
Mar 23, 2010 26.40 26.62 26.10 26.52 97,572 +0.18(+0.67%)
Mar 22, 2010 25.86 26.43 25.51 26.34 146,032 +0.48(+1.84%)
Mar 19, 2010 26.30 26.35 25.86 25.86 172,142 -0.37(-1.42%)
Mar 18, 2010 26.14 26.38 26.00 26.24 154,881 +0.18(+0.68%)
Mar 17, 2010 25.72 26.19 25.72 26.06 207,458 +0.30(+1.16%)
Mar 16, 2010 25.61 25.76 25.31 25.76 132,084 +0.22(+0.88%)
Mar 15, 2010 25.38 25.69 25.27 25.54 59,663 -0.10(-0.40%)
Mar 12, 2010 25.18 25.64 25.12 25.64 202,108 +0.45(+1.78%)
Mar 11, 2010 24.75 25.21 24.71 25.19 88,145 +0.25(+1.01%)
Mar 10, 2010 24.20 24.98 24.16 24.94 155,426 +0.67(+2.77%)
Mar 09, 2010 24.35 24.53 24.12 24.27 75,010 -0.07(-0.31%)
Mar 08, 2010 24.43 24.55 24.24 24.34 40,397 -0.07(-0.31%)
Mar 05, 2010 24.29 24.43 24.14 24.42 126,251 +0.12(+0.50%)
Mar 04, 2010 24.51 24.55 24.22 24.29 101,779 -0.13(-0.54%)
Mar 03, 2010 24.63 24.67 24.37 24.43 107,998 -0.20(-0.80%)
Mar 02, 2010 24.20 24.74 23.95 24.62 62,446 +0.34(+1.39%)
Mar 01, 2010 23.89 24.29 23.64 24.29 169,149 +0.56(+2.36%)
Feb 26, 2010 23.75 24.00 23.43 23.72 175,913 +0.06(+0.24%)
Feb 25, 2010 23.59 23.95 23.55 23.67 187,906 -0.05(-0.20%)
Feb 24, 2010 23.79 23.87 23.59 23.72 59,919 -0.05(-0.20%)
Feb 23, 2010 24.15 24.15 23.66 23.76 103,788 -0.49(-2.00%)
Feb 22, 2010 23.93 24.27 23.93 24.25 150,632 +0.44(+1.84%)
Feb 19, 2010 23.90 24.13 23.70 23.81 114,003 -0.09(-0.39%)
Feb 18, 2010 23.50 23.90 23.45 23.90 137,778 +0.44(+1.87%)
Feb 17, 2010 23.71 23.71 23.37 23.46 72,597 -0.07(-0.28%)
Feb 16, 2010 23.68 24.06 23.24 23.53 102,858 -0.07(-0.32%)
Feb 12, 2010 23.08 23.60 23.60 23.60 148,114 +0.28(+1.20%)
Feb 11, 2010 22.90 23.92 22.89 23.32 227,783 +1.18(+5.32%)
Feb 10, 2010 21.58 22.16 21.32 22.15 139,039 +0.44(+2.02%)
Feb 09, 2010 21.61 21.75 21.41 21.71 131,665 +0.21(+1.00%)
Feb 08, 2010 21.45 21.63 21.22 21.49 66,288 -0.04(-0.17%)
Feb 05, 2010 21.73 21.74 21.11 21.53 132,465 -0.07(-0.35%)
Feb 04, 2010 22.52 22.52 21.59 21.60 132,923 -0.99(-4.38%)
Feb 03, 2010 22.43 22.84 22.05 22.59 140,666 +0.17(+0.75%)
Feb 02, 2010 22.16 22.56 22.05 22.43 166,103 +0.35(+1.57%)
Feb 01, 2010 22.46 22.54 21.92 22.08 210,164 -0.42(-1.87%)
Jan 29, 2010 22.18 23.58 22.09 22.50 608,848 +1.45(+6.88%)
Jan 28, 2010 22.11 22.11 20.91 21.05 313,339 -0.96(-4.37%)
Jan 27, 2010 21.85 22.17 21.80 22.01 102,682 +0.06(+0.26%)
Jan 26, 2010 21.97 22.16 21.87 21.96 123,224 -0.12(-0.55%)
Jan 25, 2010 22.22 22.41 21.83 22.08 103,644 +0.00(+0.00%)
Jan 22, 2010 22.40 22.65 21.90 22.08 117,223 -0.43(-1.91%)
Jan 21, 2010 23.40 23.63 22.23 22.51 294,356 -0.94(-4.02%)
Jan 20, 2010 23.99 24.08 23.07 23.45 243,196 -0.75(-3.09%)
Jan 19, 2010 23.95 24.37 23.71 24.20 109,357 +0.36(+1.49%)
Jan 15, 2010 24.44 23.85 23.85 23.85 161,705 -0.49(-2.00%)
Jan 14, 2010 24.11 24.62 23.93 24.33 89,307 +0.22(+0.93%)
Jan 13, 2010 24.28 24.63 24.06 24.11 145,471 -0.19(-0.79%)
Jan 12, 2010 24.38 24.57 24.12 24.30 142,163 -0.14(-0.59%)
Jan 11, 2010 24.25 24.64 24.14 24.44 98,576 +0.50(+2.11%)
Jan 08, 2010 24.00 24.52 23.63 23.94 98,656 -0.08(-0.35%)
Jan 07, 2010 24.08 24.32 23.64 24.02 71,960 +0.00(+0.00%)
Jan 06, 2010 23.33 24.37 23.09 24.02 220,985 +0.74(+3.17%)
Jan 05, 2010 23.29 23.87 22.90 23.29 246,416 +0.02(+0.08%)
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.