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 (%)
Apr 29, 2011 26.57 27.57 26.14 27.14 291,282 -0.24(-0.89%)
Apr 28, 2011 27.10 27.55 26.90 27.39 73,286 +0.28(+1.03%)
Apr 27, 2011 26.94 27.15 26.94 27.11 75,891 +0.04(+0.14%)
Apr 26, 2011 26.77 27.75 26.74 27.07 95,498 +0.35(+1.29%)
Apr 25, 2011 27.00 27.03 26.12 26.72 85,301 -0.37(-1.38%)
Apr 21, 2011 27.19 27.28 26.88 27.10 55,152 +0.19(+0.69%)
Apr 20, 2011 26.78 26.98 26.74 26.91 75,754 +0.51(+1.95%)
Apr 19, 2011 26.60 26.81 26.27 26.40 122,516 -0.21(-0.77%)
Apr 18, 2011 26.77 26.90 26.11 26.60 85,553 -0.64(-2.37%)
Apr 15, 2011 27.25 27.60 26.94 27.25 142,950 -0.12(-0.44%)
Apr 14, 2011 26.54 27.37 26.54 27.37 126,271 +0.62(+2.31%)
Apr 13, 2011 27.16 27.37 26.60 26.75 60,563 -0.30(-1.11%)
Apr 12, 2011 27.05 27.57 26.86 27.05 134,182 -0.32(-1.16%)
Apr 11, 2011 27.47 27.93 27.30 27.37 118,124 -0.13(-0.48%)
Apr 08, 2011 28.27 28.30 27.27 27.50 67,126 -0.51(-1.83%)
Apr 07, 2011 28.26 28.76 28.00 28.01 92,066 -0.30(-1.06%)
Apr 06, 2011 27.41 28.40 27.41 28.31 108,098 +1.21(+4.45%)
Apr 05, 2011 26.99 27.18 26.89 27.11 122,696 +0.04(+0.14%)
Apr 04, 2011 27.18 27.20 26.95 27.07 142,114 +0.10(+0.38%)
Apr 01, 2011 27.02 27.22 26.91 26.97 154,155 +0.02(+0.07%)
Mar 31, 2011 26.91 27.14 26.72 26.95 104,324 +0.03(+0.10%)
Mar 30, 2011 26.95 27.11 26.87 26.92 108,736 +0.19(+0.70%)
Mar 29, 2011 27.13 27.18 26.64 26.73 109,407 -0.47(-1.72%)
Mar 28, 2011 27.43 27.55 27.12 27.20 197,729 -0.15(-0.55%)
Mar 25, 2011 27.18 27.62 27.02 27.35 256,247 +0.21(+0.79%)
Mar 24, 2011 26.88 27.27 26.61 27.14 237,731 -0.47(-1.69%)
Mar 23, 2011 28.59 29.11 27.57 27.60 192,054 -0.94(-3.31%)
Mar 22, 2011 27.70 29.39 27.57 28.55 366,621 +0.92(+3.31%)
Mar 21, 2011 26.86 27.86 26.68 27.63 155,860 +1.24(+4.71%)
Mar 18, 2011 25.90 26.40 25.64 26.39 129,062 +0.67(+2.62%)
Mar 17, 2011 25.81 25.83 25.19 25.72 92,264 +0.33(+1.29%)
Mar 16, 2011 25.61 25.71 24.92 25.39 113,703 -0.36(-1.38%)
Mar 15, 2011 25.66 26.65 25.43 25.74 120,871 -0.51(-1.96%)
Mar 14, 2011 26.03 26.71 26.03 26.26 130,494 -0.09(-0.35%)
Mar 11, 2011 26.19 26.53 25.83 26.35 108,344 +0.09(+0.36%)
Mar 10, 2011 26.81 27.07 25.75 26.26 158,772 -0.67(-2.50%)
Mar 09, 2011 26.54 27.07 26.25 26.93 149,602 +0.36(+1.35%)
Mar 08, 2011 25.25 26.71 25.25 26.57 198,863 +1.11(+4.35%)
Mar 07, 2011 25.92 25.92 24.97 25.46 71,056 -0.39(-1.49%)
Mar 04, 2011 25.85 25.88 25.52 25.85 76,976 +0.06(+0.23%)
Mar 03, 2011 25.37 26.04 25.37 25.79 100,000 +0.69(+2.75%)
Mar 02, 2011 24.51 25.28 24.36 25.10 137,158 +0.51(+2.09%)
Mar 01, 2011 24.81 24.95 24.08 24.58 168,887 -0.20(-0.79%)
Feb 28, 2011 24.78 24.89 24.36 24.78 144,277 +0.13(+0.53%)
Feb 25, 2011 24.09 24.67 24.09 24.65 74,255 +0.57(+2.37%)
Feb 24, 2011 24.21 24.21 23.64 24.08 75,586 +0.04(+0.16%)
Feb 23, 2011 24.49 24.57 23.94 24.04 129,851 -0.39(-1.61%)
Feb 22, 2011 24.46 24.86 24.26 24.43 71,003 -0.37(-1.51%)
Feb 18, 2011 25.22 25.22 24.74 24.81 257,731 -0.22(-0.90%)
Feb 17, 2011 25.29 25.32 24.86 25.03 109,617 -0.39(-1.54%)
Feb 16, 2011 25.43 25.63 25.26 25.43 30,536 +0.11(+0.44%)
Feb 15, 2011 25.15 25.50 25.15 25.31 122,249 +0.07(+0.26%)
Feb 14, 2011 24.58 25.25 24.38 25.25 37,680 +0.58(+2.35%)
Feb 11, 2011 24.68 24.76 24.42 24.67 70,630 -0.15(-0.60%)
Feb 10, 2011 24.31 24.90 24.19 24.82 50,459 +0.32(+1.30%)
Feb 09, 2011 24.65 24.70 24.29 24.50 50,764 -0.30(-1.21%)
Feb 08, 2011 23.90 24.80 23.90 24.80 100,191 +0.78(+3.27%)
Feb 07, 2011 23.96 24.38 23.88 24.01 90,772 +0.01(+0.04%)
Feb 04, 2011 24.51 24.51 23.92 24.01 100,316 -0.45(-1.83%)
Feb 03, 2011 24.24 24.58 23.85 24.45 137,511 +0.16(+0.65%)
Feb 02, 2011 24.68 24.68 24.17 24.29 60,380 -0.36(-1.48%)
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.