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 29, 2018 70.47 70.47 70.47 0 +2.01(+2.93%)
Mar 28, 2018 69.70 70.85 67.81 68.46 177,003 -1.14(-1.63%)
Mar 27, 2018 74.29 74.29 69.32 69.60 254,394 -4.50(-6.07%)
Mar 26, 2018 73.11 74.19 72.15 74.10 125,246 +1.81(+2.50%)
Mar 23, 2018 72.73 73.34 72.06 72.29 137,656 -0.04(-0.06%)
Mar 22, 2018 72.95 74.42 72.03 72.33 123,285 -1.32(-1.79%)
Mar 21, 2018 72.85 74.11 72.36 73.65 99,527 +1.01(+1.39%)
Mar 20, 2018 73.15 74.15 72.17 72.64 128,779 -0.26(-0.36%)
Mar 19, 2018 74.65 74.65 72.11 72.90 168,662 -1.91(-2.55%)
Mar 16, 2018 74.18 75.18 73.96 74.81 456,819 +0.63(+0.85%)
Mar 15, 2018 73.57 75.38 73.14 74.18 194,116 +0.60(+0.81%)
Mar 14, 2018 73.05 73.98 72.68 73.58 102,760 +1.06(+1.46%)
Mar 13, 2018 74.31 74.44 72.00 72.52 85,765 -1.44(-1.94%)
Mar 12, 2018 71.55 74.21 71.55 73.96 131,331 +2.42(+3.39%)
Mar 09, 2018 71.40 71.88 69.89 71.54 117,536 +0.57(+0.80%)
Mar 08, 2018 71.39 72.28 70.53 70.97 85,491 -0.32(-0.45%)
Mar 07, 2018 70.44 71.31 67.86 71.29 87,082 +0.26(+0.37%)
Mar 06, 2018 69.62 71.44 68.16 71.03 247,078 +1.67(+2.40%)
Mar 05, 2018 68.02 69.82 67.42 69.36 98,405 +0.87(+1.27%)
Mar 02, 2018 65.47 68.75 65.47 68.49 170,264 +2.49(+3.78%)
Mar 01, 2018 66.50 67.65 65.09 66.00 155,898 -0.53(-0.79%)
Feb 28, 2018 68.39 68.76 66.42 66.53 127,199 -1.55(-2.27%)
Feb 27, 2018 69.00 69.14 67.62 68.07 182,528 -0.94(-1.36%)
Feb 26, 2018 68.36 69.46 67.37 69.01 174,316 +0.67(+0.98%)
Feb 23, 2018 66.61 68.43 66.27 68.34 146,264 +1.69(+2.54%)
Feb 22, 2018 68.40 68.40 66.05 66.65 108,511 -1.52(-2.23%)
Feb 21, 2018 67.37 69.06 67.08 68.17 145,537 +1.05(+1.56%)
Feb 20, 2018 68.31 68.77 66.97 67.13 112,684 -1.62(-2.36%)
Feb 16, 2018 68.75 68.75 68.75 0 +0.05(+0.07%)
Feb 15, 2018 67.93 68.98 67.01 68.70 143,389 +1.21(+1.80%)
Feb 14, 2018 64.57 67.59 64.57 67.49 193,125 +2.27(+3.48%)
Feb 13, 2018 64.73 65.81 64.21 65.22 180,788 -0.03(-0.05%)
Feb 12, 2018 65.13 67.66 64.28 65.25 265,298 +0.95(+1.47%)
Feb 09, 2018 63.19 65.16 61.68 64.30 315,772 +1.74(+2.78%)
Feb 08, 2018 64.89 64.93 62.55 62.56 203,851 -2.14(-3.31%)
Feb 07, 2018 65.21 65.21 64.36 64.70 206,893 -0.63(-0.96%)
Feb 06, 2018 65.14 67.14 63.81 65.33 361,652 -2.18(-3.23%)
Feb 05, 2018 68.68 69.18 65.78 67.51 445,773 -2.79(-3.97%)
Feb 02, 2018 71.84 71.85 69.89 70.29 216,310 -2.06(-2.85%)
Feb 01, 2018 71.08 72.87 69.96 72.35 236,641 +1.03(+1.44%)
Jan 31, 2018 74.66 75.07 70.92 71.33 441,340 -2.56(-3.46%)
Jan 30, 2018 73.86 75.35 73.47 73.89 481,970 -1.77(-2.34%)
Jan 29, 2018 75.41 78.18 74.69 75.66 476,260 +0.29(+0.38%)
Jan 26, 2018 65.43 77.80 65.43 75.37 985,649 +11.22(+17.49%)
Jan 25, 2018 65.38 66.45 63.60 64.15 292,820 -0.63(-0.97%)
Jan 24, 2018 64.03 65.22 62.15 64.78 203,101 +0.75(+1.17%)
Jan 23, 2018 62.27 64.16 61.94 64.03 253,847 +1.59(+2.55%)
Jan 22, 2018 62.66 61.10 62.44 178,285 +1.55(+2.55%)
Jan 19, 2018 60.47 61.11 60.39 60.89 145,243 +0.35(+0.58%)
Jan 18, 2018 60.63 60.95 59.83 60.54 271,725 -0.18(-0.30%)
Jan 17, 2018 62.50 62.82 60.23 60.72 228,811 -1.21(-1.96%)
Jan 16, 2018 61.99 62.90 61.87 61.93 129,399 -0.23(-0.37%)
Jan 12, 2018 62.16 62.16 62.16 0 +0.16(+0.26%)
Jan 11, 2018 61.62 62.70 61.26 62.00 142,922 +0.63(+1.02%)
Jan 10, 2018 61.38 61.71 59.36 61.37 241,496 +0.13(+0.21%)
Jan 09, 2018 53.80 62.42 52.95 61.24 571,052 +8.57(+16.27%)
Jan 08, 2018 54.87 55.26 52.56 52.67 126,170 -2.14(-3.90%)
Jan 05, 2018 50.79 55.27 50.13 54.81 421,353 +5.53(+11.21%)
Jan 04, 2018 49.48 49.98 48.83 49.29 190,271 -0.01(-0.02%)
Jan 03, 2018 49.85 49.99 49.15 49.30 107,907 -0.48(-0.96%)
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.