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, 2016 49.72 49.98 48.99 49.20 90,795 -0.70(-1.40%)
Aug 30, 2016 49.68 50.32 49.68 49.89 94,004 +0.14(+0.28%)
Aug 29, 2016 49.41 49.90 49.08 49.75 103,522 +0.43(+0.87%)
Aug 26, 2016 48.58 49.41 48.45 49.32 67,137 +0.63(+1.29%)
Aug 25, 2016 48.08 49.49 48.08 48.70 83,495 +0.30(+0.63%)
Aug 24, 2016 48.99 49.57 48.24 48.39 67,256 -0.79(-1.61%)
Aug 23, 2016 49.09 49.62 49.09 49.19 66,131 +0.41(+0.84%)
Aug 22, 2016 47.84 49.44 47.82 48.78 87,000 +0.80(+1.67%)
Aug 19, 2016 48.07 48.10 47.48 47.97 82,833 -0.32(-0.67%)
Aug 18, 2016 47.96 48.41 47.83 48.30 90,770 +0.31(+0.65%)
Aug 17, 2016 48.42 48.42 47.80 47.98 72,719 -0.45(-0.93%)
Aug 16, 2016 48.56 48.75 47.87 48.43 136,112 -0.41(-0.84%)
Aug 15, 2016 48.44 49.54 48.44 48.84 85,779 +0.24(+0.50%)
Aug 12, 2016 48.69 48.89 48.20 48.60 63,758 -0.05(-0.10%)
Aug 11, 2016 48.51 49.02 48.00 48.65 92,571 +0.17(+0.34%)
Aug 10, 2016 48.66 48.66 47.96 48.48 82,386 -0.30(-0.62%)
Aug 09, 2016 48.03 48.81 47.80 48.79 174,199 +0.89(+1.86%)
Aug 08, 2016 48.11 48.44 47.65 47.90 92,091 -0.40(-0.83%)
Aug 05, 2016 48.23 49.33 47.96 48.30 189,334 +0.29(+0.61%)
Aug 04, 2016 48.46 48.74 47.94 48.00 78,448 -0.33(-0.69%)
Aug 03, 2016 47.72 48.51 47.70 48.34 83,025 +0.74(+1.56%)
Aug 02, 2016 47.83 48.69 47.40 47.59 144,012 -0.51(-1.06%)
Aug 01, 2016 48.29 48.78 47.70 48.10 117,695 -0.31(-0.65%)
Jul 29, 2016 48.70 49.18 48.35 48.41 196,805 -0.25(-0.52%)
Jul 28, 2016 47.77 49.23 47.77 48.67 169,805 +0.57(+1.18%)
Jul 27, 2016 47.92 48.37 47.65 48.10 145,680 +0.38(+0.80%)
Jul 26, 2016 46.71 48.19 46.21 47.72 269,172 +0.92(+1.97%)
Jul 25, 2016 45.31 46.93 45.07 46.80 367,357 +1.42(+3.13%)
Jul 22, 2016 48.45 48.45 45.04 45.38 1,121,289 -8.21(-15.32%)
Jul 21, 2016 53.10 53.82 52.88 53.59 332,698 +0.42(+0.79%)
Jul 20, 2016 52.36 53.48 52.07 53.17 229,942 +1.20(+2.32%)
Jul 19, 2016 52.27 52.67 51.64 51.97 86,023 -0.26(-0.51%)
Jul 18, 2016 52.75 53.11 52.13 52.23 158,102 -0.49(-0.93%)
Jul 15, 2016 52.44 52.99 51.63 52.72 171,437 +0.63(+1.20%)
Jul 14, 2016 52.51 52.56 51.68 52.09 115,453 -0.15(-0.28%)
Jul 13, 2016 51.74 52.37 51.43 52.24 211,635 +0.83(+1.62%)
Jul 12, 2016 51.01 51.48 50.77 51.41 180,661 +0.51(+1.00%)
Jul 11, 2016 49.98 50.94 49.45 50.90 200,951 +1.03(+2.06%)
Jul 08, 2016 47.80 49.95 47.39 49.87 199,629 +2.49(+5.25%)
Jul 07, 2016 47.61 47.96 47.23 47.39 81,386 +0.22(+0.46%)
Jul 05, 2016 47.44 47.57 46.92 47.17 110,071 -0.16(-0.33%)
Jul 01, 2016 46.18 47.33 47.33 47.33 122,797 +1.10(+2.37%)
Jun 30, 2016 45.28 46.38 44.80 46.23 193,005 +1.05(+2.32%)
Jun 29, 2016 43.92 45.25 43.79 45.18 104,354 +1.62(+3.71%)
Jun 28, 2016 43.27 43.97 42.87 43.57 118,684 +0.53(+1.23%)
Jun 27, 2016 43.20 43.57 42.65 43.04 136,828 -0.76(-1.74%)
Jun 24, 2016 44.17 45.44 43.45 43.80 153,358 -2.31(-5.01%)
Jun 23, 2016 44.66 46.11 44.12 46.11 119,557 +1.77(+4.00%)
Jun 22, 2016 45.13 45.65 44.31 44.34 79,649 -0.67(-1.48%)
Jun 21, 2016 44.60 45.22 44.36 45.01 94,152 +0.61(+1.37%)
Jun 20, 2016 44.35 45.36 43.87 44.40 106,472 +0.55(+1.25%)
Jun 17, 2016 45.09 45.15 43.34 43.85 274,007 -1.14(-2.52%)
Jun 16, 2016 44.18 45.17 43.68 44.99 189,102 +0.48(+1.08%)
Jun 15, 2016 44.75 45.02 44.20 44.51 84,647 -0.05(-0.11%)
Jun 14, 2016 44.53 44.64 44.00 44.56 70,643 -0.02(-0.04%)
Jun 13, 2016 44.29 45.07 44.01 44.58 108,124 +0.01(+0.02%)
Jun 10, 2016 45.56 45.56 44.49 44.57 82,760 -1.33(-2.90%)
Jun 09, 2016 45.65 46.12 44.72 45.90 100,029 +0.23(+0.51%)
Jun 08, 2016 44.92 45.71 44.32 45.66 128,517 +0.67(+1.48%)
Jun 07, 2016 45.31 45.47 44.98 45.00 109,970 -0.46(-1.01%)
Jun 06, 2016 45.36 45.63 45.08 45.46 116,697 +0.05(+0.11%)
Jun 03, 2016 46.29 46.57 45.04 45.41 146,394 -1.02(-2.19%)
Jun 02, 2016 45.63 46.47 45.20 46.43 114,697 +0.72(+1.58%)
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.