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 30, 2013 37.53 37.91 37.38 37.60 0 +0.00(+0.00%)
Aug 29, 2013 37.95 38.19 37.39 37.60 186,360 -0.60(-1.58%)
Aug 28, 2013 38.83 39.09 38.12 38.20 0 -0.78(-1.99%)
Aug 27, 2013 39.11 39.65 38.79 38.98 77,314 -0.60(-1.53%)
Aug 26, 2013 39.63 40.53 39.47 39.58 0 -0.05(-0.12%)
Aug 23, 2013 39.61 40.02 39.22 39.63 0 -0.03(-0.07%)
Aug 22, 2013 39.28 39.83 39.28 39.66 43,542 +0.47(+1.20%)
Aug 21, 2013 39.16 39.69 38.89 39.19 0 -0.20(-0.51%)
Aug 20, 2013 38.67 39.53 38.57 39.39 94,887 +0.78(+2.01%)
Aug 19, 2013 37.63 38.99 37.63 38.61 135,048 +0.99(+2.63%)
Aug 16, 2013 37.74 37.89 37.15 37.62 0 -0.43(-1.13%)
Aug 15, 2013 38.50 38.65 37.84 38.06 106,083 -0.89(-2.29%)
Aug 14, 2013 38.86 39.17 38.74 38.95 63,953 -0.04(-0.10%)
Aug 13, 2013 39.26 39.30 38.41 38.99 58,501 -0.32(-0.81%)
Aug 12, 2013 38.17 39.32 38.17 39.30 80,413 +0.89(+2.32%)
Aug 09, 2013 38.87 39.28 38.28 38.41 43,819 -0.43(-1.11%)
Aug 08, 2013 39.32 39.76 38.28 38.84 84,735 -0.43(-1.10%)
Aug 07, 2013 38.67 39.81 38.67 39.28 214,584 +0.32(+0.81%)
Aug 06, 2013 38.53 39.04 37.99 38.96 262,383 +0.22(+0.57%)
Aug 05, 2013 39.10 39.24 38.58 38.74 98,015 -0.31(-0.79%)
Aug 02, 2013 39.05 39.37 38.63 39.04 225,755 -0.26(-0.66%)
Aug 01, 2013 40.26 40.47 39.07 39.30 252,480 -1.09(-2.71%)
Jul 31, 2013 39.64 40.52 39.57 40.40 0 +0.77(+1.94%)
Jul 30, 2013 39.22 39.69 38.93 39.63 0 +0.42(+1.08%)
Jul 29, 2013 39.87 40.38 38.80 39.21 0 -0.59(-1.47%)
Jul 26, 2013 38.27 40.76 38.14 39.79 0 -7.63(-16.09%)
Jul 25, 2013 47.36 49.29 46.94 47.42 0 +0.12(+0.26%)
Jul 24, 2013 48.04 48.04 47.24 47.30 0 -0.63(-1.32%)
Jul 23, 2013 47.68 47.96 46.87 47.93 0 +0.42(+0.89%)
Jul 22, 2013 47.68 48.26 46.21 47.51 0 -0.75(-1.55%)
Jul 19, 2013 47.74 48.38 47.74 48.26 0 +0.28(+0.58%)
Jul 18, 2013 48.15 48.16 47.58 47.98 0 +0.06(+0.12%)
Jul 17, 2013 47.67 48.07 47.28 47.92 53,604 +0.18(+0.38%)
Jul 16, 2013 48.13 48.36 47.43 47.74 0 -0.31(-0.64%)
Jul 15, 2013 48.70 49.44 47.71 48.05 0 -0.47(-0.97%)
Jul 12, 2013 48.95 49.74 48.51 48.52 0 -0.82(-1.65%)
Jul 11, 2013 48.85 49.63 48.60 49.33 0 +0.75(+1.54%)
Jul 10, 2013 48.22 48.69 48.07 48.58 0 +0.23(+0.48%)
Jul 09, 2013 47.69 48.44 46.91 48.35 0 +0.83(+1.74%)
Jul 08, 2013 47.32 47.73 47.29 47.53 84,447 +0.22(+0.47%)
Jul 05, 2013 46.63 47.35 45.96 47.31 0 +1.45(+3.16%)
Jul 03, 2013 45.72 46.48 45.29 45.86 0 -0.12(-0.25%)
Jul 02, 2013 46.24 46.55 45.36 45.97 0 -0.43(-0.93%)
Jul 01, 2013 45.69 46.61 45.44 46.40 0 +0.82(+1.79%)
Jun 28, 2013 44.78 46.03 44.62 45.59 184,581 +0.78(+1.73%)
Jun 27, 2013 44.84 44.89 44.39 44.81 0 +0.31(+0.69%)
Jun 26, 2013 44.39 44.83 43.81 44.50 0 +0.32(+0.72%)
Jun 25, 2013 44.90 44.90 43.62 44.19 0 -0.36(-0.80%)
Jun 24, 2013 43.69 44.98 43.04 44.54 0 +0.38(+0.87%)
Jun 21, 2013 43.74 44.73 43.74 44.16 186,353 +0.61(+1.41%)
Jun 20, 2013 43.47 44.51 43.04 43.55 0 -0.49(-1.11%)
Jun 19, 2013 44.85 45.06 43.75 44.03 0 -0.96(-2.13%)
Jun 18, 2013 44.88 45.07 44.55 44.99 0 +0.23(+0.51%)
Jun 17, 2013 44.95 45.04 44.54 44.76 79,595 +0.12(+0.26%)
Jun 14, 2013 44.39 44.84 44.25 44.65 0 +0.13(+0.30%)
Jun 13, 2013 43.41 44.56 43.41 44.51 111,947 +1.00(+2.29%)
Jun 12, 2013 44.03 44.19 43.17 43.52 80,511 -0.31(-0.70%)
Jun 11, 2013 42.17 44.23 41.59 43.82 128,019 +1.19(+2.79%)
Jun 10, 2013 42.95 42.97 42.08 42.63 0 -0.07(-0.16%)
Jun 07, 2013 42.70 43.44 42.36 42.70 0 +0.02(+0.04%)
Jun 06, 2013 42.06 42.68 41.53 42.68 64,695 +0.72(+1.72%)
Jun 05, 2013 42.70 43.04 41.67 41.96 0 -0.83(-1.95%)
Jun 04, 2013 42.95 43.16 42.31 42.80 0 +0.05(+0.11%)
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.