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 (%)
Aug 31, 2009 25.39 25.61 24.58 24.86 248,836 -0.60(-2.35%)
Aug 28, 2009 26.05 26.05 25.24 25.45 216,624 -0.36(-1.38%)
Aug 27, 2009 26.11 26.11 25.23 25.81 114,800 -0.17(-0.65%)
Aug 26, 2009 26.07 26.16 25.75 25.98 174,751 -0.09(-0.36%)
Aug 25, 2009 26.12 26.31 25.78 26.07 264,143 -0.01(-0.04%)
Aug 24, 2009 26.07 26.41 26.00 26.08 182,515 +0.11(+0.43%)
Aug 21, 2009 26.05 26.26 25.78 25.97 314,850 +0.19(+0.72%)
Aug 20, 2009 25.78 25.92 25.43 25.78 214,882 +0.07(+0.25%)
Aug 19, 2009 25.42 25.78 25.36 25.72 184,249 +0.16(+0.62%)
Aug 18, 2009 25.70 25.96 25.38 25.56 148,454 -0.14(-0.55%)
Aug 17, 2009 25.82 25.82 25.40 25.70 306,304 -0.58(-2.20%)
Aug 14, 2009 26.92 26.92 25.70 26.28 173,050 -0.77(-2.83%)
Aug 13, 2009 26.68 27.04 26.38 27.04 157,809 +0.10(+0.38%)
Aug 12, 2009 26.40 27.27 26.02 26.94 235,376 +0.62(+2.34%)
Aug 11, 2009 25.87 26.58 25.72 26.32 255,681 +0.16(+0.61%)
Aug 10, 2009 25.79 26.62 25.79 26.16 278,427 +0.36(+1.41%)
Aug 07, 2009 25.46 25.99 25.39 25.80 278,399 +0.57(+2.26%)
Aug 06, 2009 25.54 25.69 25.16 25.23 382,908 -0.32(-1.24%)
Aug 05, 2009 25.17 25.64 24.81 25.55 528,901 +0.31(+1.22%)
Aug 04, 2009 25.49 25.49 25.15 25.24 623,280 -0.25(-0.99%)
Aug 03, 2009 24.81 26.05 24.76 25.49 727,193 +0.48(+1.90%)
Jul 31, 2009 22.78 25.66 22.67 25.01 1,828,704 +4.61(+22.57%)
Jul 30, 2009 19.55 20.56 19.54 20.41 549,721 +1.16(+6.02%)
Jul 29, 2009 19.21 19.40 19.05 19.25 219,799 -0.04(-0.19%)
Jul 28, 2009 18.69 19.30 18.60 19.29 181,607 +0.60(+3.20%)
Jul 27, 2009 18.87 18.94 18.54 18.69 169,845 -0.19(-0.99%)
Jul 24, 2009 18.57 18.98 18.54 18.88 239,859 +0.26(+1.41%)
Jul 23, 2009 18.27 18.92 18.13 18.61 334,183 +0.25(+1.37%)
Jul 22, 2009 18.48 18.64 18.33 18.36 117,197 -0.02(-0.10%)
Jul 21, 2009 18.46 18.71 18.31 18.38 132,092 -0.09(-0.51%)
Jul 20, 2009 18.74 18.91 18.27 18.47 203,600 -0.24(-1.30%)
Jul 17, 2009 18.66 19.43 17.88 18.72 544,633 -0.75(-3.84%)
Jul 16, 2009 18.44 19.47 18.44 19.46 202,311 +0.89(+4.78%)
Jul 15, 2009 18.14 18.78 18.14 18.58 230,010 +0.70(+3.92%)
Jul 14, 2009 17.67 18.06 17.67 17.88 92,995 +0.14(+0.79%)
Jul 13, 2009 17.58 17.85 17.32 17.74 258,807 +0.28(+1.61%)
Jul 10, 2009 17.62 17.78 17.38 17.45 150,330 -0.29(-1.63%)
Jul 09, 2009 18.22 18.22 17.63 17.74 114,001 -0.32(-1.76%)
Jul 08, 2009 17.99 18.36 17.90 18.06 177,450 +0.07(+0.42%)
Jul 07, 2009 18.21 18.39 17.95 17.99 342,080 -0.16(-0.88%)
Jul 06, 2009 18.12 18.45 17.88 18.15 209,322 -0.06(-0.31%)
Jul 02, 2009 18.46 18.78 17.89 18.20 205,900 -0.58(-3.08%)
Jul 01, 2009 19.17 19.37 18.69 18.78 310,674 -0.41(-2.14%)
Jun 30, 2009 19.05 19.37 18.94 19.19 137,526 +0.01(+0.05%)
Jun 29, 2009 18.89 19.25 18.57 19.18 222,701 +0.21(+1.08%)
Jun 26, 2009 19.01 19.17 18.70 18.98 303,611 -0.07(-0.34%)
Jun 25, 2009 18.39 19.28 17.75 19.04 441,943 +1.12(+6.26%)
Jun 24, 2009 17.80 18.29 17.75 17.92 185,348 +0.21(+1.16%)
Jun 23, 2009 17.98 18.05 17.68 17.72 175,075 -0.26(-1.46%)
Jun 22, 2009 17.70 18.04 17.43 17.98 388,572 +0.17(+0.94%)
Jun 19, 2009 16.85 17.99 16.83 17.81 440,044 +1.22(+7.38%)
Jun 18, 2009 16.35 16.77 16.35 16.59 152,911 +0.17(+1.02%)
Jun 17, 2009 15.94 16.52 15.83 16.42 104,635 +0.53(+3.35%)
Jun 16, 2009 16.12 16.12 15.74 15.88 132,484 -0.06(-0.35%)
Jun 15, 2009 16.25 16.25 15.75 15.94 168,139 -0.42(-2.57%)
Jun 12, 2009 16.21 16.59 16.06 16.36 139,105 +0.08(+0.52%)
Jun 11, 2009 16.19 16.47 16.11 16.28 188,114 +0.07(+0.46%)
Jun 10, 2009 16.59 16.91 15.98 16.20 173,266 -0.18(-1.08%)
Jun 09, 2009 16.53 16.71 16.32 16.38 131,779 -0.03(-0.17%)
Jun 08, 2009 16.33 16.71 16.22 16.41 135,542 -0.23(-1.40%)
Jun 05, 2009 16.58 16.82 16.34 16.64 178,968 -0.43(-2.52%)
Jun 04, 2009 17.24 17.39 16.71 17.07 266,865 -0.21(-1.24%)
Jun 03, 2009 17.19 17.60 17.07 17.29 142,356 -0.08(-0.48%)
Jun 02, 2009 16.83 17.54 16.77 17.37 337,948 +0.42(+2.48%)
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.