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 30, 2014 38.87 39.04 38.30 38.97 147,011 -0.05(-0.12%)
Apr 29, 2014 39.46 39.94 38.91 39.02 198,015 -0.15(-0.39%)
Apr 28, 2014 37.71 39.62 37.71 39.17 238,797 +1.76(+4.69%)
Apr 25, 2014 35.49 39.78 35.28 37.41 309,790 +0.18(+0.49%)
Apr 24, 2014 37.90 37.99 36.61 37.23 184,149 -0.49(-1.30%)
Apr 23, 2014 37.42 37.98 37.19 37.72 196,128 +0.10(+0.26%)
Apr 22, 2014 37.86 38.23 37.54 37.62 223,209 -0.25(-0.66%)
Apr 21, 2014 37.72 38.32 37.12 37.87 103,641 +0.29(+0.77%)
Apr 17, 2014 37.05 37.59 37.59 37.59 100,774 +0.54(+1.45%)
Apr 16, 2014 37.02 37.52 36.60 37.05 86,674 +0.20(+0.55%)
Apr 15, 2014 37.59 37.85 35.86 36.85 108,743 -0.60(-1.61%)
Apr 14, 2014 38.90 38.90 36.96 37.45 163,487 -1.23(-3.18%)
Apr 11, 2014 37.52 38.80 36.78 38.68 217,833 +0.94(+2.49%)
Apr 10, 2014 39.70 40.19 37.53 37.74 137,079 -1.97(-4.95%)
Apr 09, 2014 39.16 40.10 38.52 39.71 174,737 +0.82(+2.10%)
Apr 08, 2014 37.98 39.09 37.35 38.89 185,857 +1.06(+2.79%)
Apr 07, 2014 36.15 37.89 35.39 37.84 185,231 +1.42(+3.90%)
Apr 04, 2014 37.84 37.87 35.54 36.42 224,072 -1.30(-3.44%)
Apr 03, 2014 38.02 38.05 37.19 37.71 50,369 -0.36(-0.96%)
Apr 02, 2014 38.07 38.44 37.46 38.08 86,844 +0.12(+0.30%)
Apr 01, 2014 37.46 38.04 36.96 37.96 97,748 +0.65(+1.75%)
Mar 31, 2014 36.62 37.80 36.43 37.31 151,544 +0.98(+2.69%)
Mar 28, 2014 36.36 37.36 35.74 36.33 193,479 -0.08(-0.21%)
Mar 27, 2014 36.15 37.10 35.57 36.41 185,925 +0.36(+1.01%)
Mar 26, 2014 36.19 36.25 35.52 36.04 177,129 +0.19(+0.54%)
Mar 25, 2014 36.42 36.79 35.55 35.85 88,230 -0.46(-1.27%)
Mar 24, 2014 37.12 37.50 35.97 36.31 122,093 -0.66(-1.79%)
Mar 21, 2014 38.10 38.12 36.81 36.97 161,485 -0.93(-2.46%)
Mar 20, 2014 37.95 38.12 37.72 37.90 86,055 -0.16(-0.43%)
Mar 19, 2014 37.97 38.35 37.55 38.07 120,899 +0.02(+0.05%)
Mar 18, 2014 37.09 38.16 37.09 38.05 121,632 +0.84(+2.27%)
Mar 17, 2014 36.88 37.39 36.70 37.20 64,280 +0.46(+1.25%)
Mar 14, 2014 36.68 37.17 36.58 36.74 76,849 -0.13(-0.36%)
Mar 13, 2014 37.37 37.51 36.42 36.88 225,675 -0.45(-1.21%)
Mar 12, 2014 37.33 38.13 37.09 37.33 84,831 -0.11(-0.28%)
Mar 11, 2014 37.78 38.02 37.10 37.43 101,612 -0.23(-0.61%)
Mar 10, 2014 37.58 38.10 37.19 37.66 100,439 +0.17(+0.46%)
Mar 07, 2014 37.52 38.38 36.89 37.49 62,903 +0.06(+0.15%)
Mar 06, 2014 37.29 37.60 37.05 37.43 131,258 +0.12(+0.33%)
Mar 05, 2014 37.03 37.38 36.84 37.31 152,841 +0.18(+0.49%)
Mar 04, 2014 36.61 37.64 36.61 37.13 254,043 +0.95(+2.63%)
Mar 03, 2014 36.13 36.57 35.95 36.18 112,637 -0.24(-0.66%)
Feb 28, 2014 36.45 36.86 35.82 36.42 306,009 -1.15(-3.06%)
Feb 27, 2014 37.16 37.61 36.74 37.57 116,522 +0.49(+1.32%)
Feb 26, 2014 37.27 37.40 36.77 37.08 200,939 -0.06(-0.16%)
Feb 25, 2014 37.50 37.51 36.90 37.14 124,615 -0.29(-0.77%)
Feb 24, 2014 37.63 37.77 37.13 37.42 136,996 -0.04(-0.10%)
Feb 21, 2014 38.09 38.09 37.05 37.46 175,427 -0.40(-1.06%)
Feb 20, 2014 37.13 38.02 36.96 37.86 170,167 +0.73(+1.96%)
Feb 19, 2014 37.22 37.52 36.94 37.14 314,230 -0.27(-0.72%)
Feb 18, 2014 37.14 37.60 37.06 37.40 168,501 +0.46(+1.25%)
Feb 14, 2014 37.08 36.94 36.94 36.94 146,420 -0.15(-0.41%)
Feb 13, 2014 36.73 37.28 36.49 37.10 128,451 +0.15(+0.42%)
Feb 12, 2014 36.33 37.02 36.18 36.94 174,165 +0.73(+2.01%)
Feb 11, 2014 35.50 36.24 35.26 36.21 173,025 +0.64(+1.81%)
Feb 10, 2014 35.39 35.74 34.95 35.57 186,398 +0.06(+0.16%)
Feb 07, 2014 35.45 35.98 35.25 35.51 216,519 +0.05(+0.14%)
Feb 06, 2014 35.72 35.72 34.83 35.47 282,064 -0.14(-0.40%)
Feb 05, 2014 34.73 36.10 34.23 35.61 274,824 +0.79(+2.26%)
Feb 04, 2014 35.50 35.65 34.62 34.82 327,116 -0.64(-1.80%)
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.