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, 2006 22.88 22.88 22.44 22.44 149,675 -0.36(-1.56%)
Aug 30, 2006 22.72 22.98 22.47 22.80 214,985 +0.17(+0.74%)
Aug 29, 2006 22.26 22.95 21.80 22.63 235,216 +0.31(+1.38%)
Aug 28, 2006 21.67 22.45 21.62 22.32 221,376 +0.71(+3.29%)
Aug 25, 2006 21.02 21.66 20.90 21.61 104,918 +0.51(+2.44%)
Aug 24, 2006 20.88 21.25 20.74 21.10 97,842 +0.16(+0.76%)
Aug 23, 2006 21.62 21.90 20.77 20.94 93,879 -0.61(-2.82%)
Aug 22, 2006 21.55 21.78 21.16 21.55 156,042 -0.12(-0.56%)
Aug 21, 2006 21.84 22.19 21.64 21.67 148,073 -0.14(-0.64%)
Aug 18, 2006 21.44 21.83 21.07 21.81 109,935 +0.36(+1.70%)
Aug 17, 2006 21.64 22.13 21.44 21.44 199,907 -0.19(-0.86%)
Aug 16, 2006 21.83 22.10 21.59 21.63 170,182 +0.16(+0.74%)
Aug 15, 2006 20.61 21.47 20.54 21.47 177,131 +1.16(+5.70%)
Aug 14, 2006 20.14 20.73 20.09 20.31 169,674 +0.20(+0.98%)
Aug 11, 2006 20.36 20.59 19.87 20.12 133,577 -0.21(-1.01%)
Aug 10, 2006 20.36 20.66 20.08 20.32 123,049 +0.01(+0.05%)
Aug 09, 2006 20.78 21.12 20.28 20.31 165,842 -0.23(-1.14%)
Aug 08, 2006 21.38 21.42 20.46 20.55 204,499 -0.68(-3.21%)
Aug 07, 2006 21.46 21.75 21.13 21.23 194,585 -0.43(-1.98%)
Aug 04, 2006 22.16 22.57 21.27 21.66 258,770 -0.54(-2.44%)
Aug 03, 2006 20.62 22.33 20.62 22.20 369,553 +1.31(+6.26%)
Aug 02, 2006 20.80 21.34 20.71 20.89 219,312 +0.29(+1.41%)
Aug 01, 2006 21.07 21.33 20.23 20.60 256,260 -0.58(-2.74%)
Jul 31, 2006 20.84 21.30 20.41 21.18 344,035 +0.33(+1.57%)
Jul 28, 2006 19.75 21.28 19.74 20.86 884,580 +1.68(+8.77%)
Jul 27, 2006 19.31 19.70 19.13 19.17 317,418 +0.01(+0.05%)
Jul 26, 2006 19.32 19.43 18.82 19.16 217,892 -0.19(-0.97%)
Jul 25, 2006 19.29 19.62 18.88 19.35 374,855 +0.11(+0.58%)
Jul 24, 2006 18.21 19.24 18.17 19.24 185,458 +1.03(+5.64%)
Jul 21, 2006 18.27 18.40 18.13 18.21 377,757 -0.17(-0.92%)
Jul 20, 2006 18.63 18.66 18.16 18.38 284,065 -0.16(-0.86%)
Jul 19, 2006 17.80 18.62 17.80 18.54 196,290 +0.68(+3.82%)
Jul 18, 2006 18.03 18.27 17.69 17.86 235,900 +0.13(+0.74%)
Jul 17, 2006 17.74 17.88 17.58 17.73 223,724 -0.20(-1.10%)
Jul 14, 2006 18.42 18.51 17.77 17.92 324,127 -0.58(-3.13%)
Jul 13, 2006 19.31 19.34 18.44 18.50 326,785 -0.89(-4.58%)
Jul 12, 2006 19.36 19.85 19.36 19.39 212,775 -0.13(-0.67%)
Jul 11, 2006 19.94 19.95 18.99 19.52 479,681 -0.50(-2.52%)
Jul 10, 2006 20.17 20.81 19.88 20.02 273,099 -0.11(-0.56%)
Jul 07, 2006 20.18 20.39 19.89 20.14 376,163 -0.09(-0.46%)
Jul 06, 2006 20.10 20.55 20.06 20.23 346,527 +0.21(+1.03%)
Jul 05, 2006 21.04 21.11 19.77 20.02 406,485 -1.17(-5.51%)
Jul 03, 2006 21.02 21.48 21.02 21.19 121,396 +0.29(+1.39%)
Jun 30, 2006 20.65 21.54 20.56 20.90 596,472 +0.35(+1.68%)
Jun 29, 2006 19.28 20.56 19.28 20.56 486,722 +1.39(+7.26%)
Jun 28, 2006 19.09 19.40 18.66 19.16 263,704 +0.18(+0.93%)
Jun 27, 2006 19.68 19.68 18.88 18.99 233,801 -0.62(-3.15%)
Jun 26, 2006 19.29 19.62 19.29 19.60 184,821 +0.53(+2.79%)
Jun 23, 2006 19.02 19.23 18.78 19.07 166,524 +0.01(+0.05%)
Jun 22, 2006 18.86 19.16 18.73 19.06 218,039 +0.12(+0.64%)
Jun 21, 2006 18.22 19.27 18.22 18.94 400,755 +0.68(+3.74%)
Jun 20, 2006 18.14 18.63 18.02 18.26 234,263 +0.12(+0.67%)
Jun 19, 2006 18.18 18.37 17.90 18.14 345,388 +0.00(+0.00%)
Jun 16, 2006 18.06 18.19 17.71 18.14 544,959 +0.03(+0.16%)
Jun 15, 2006 16.82 18.24 16.82 18.11 368,872 +1.31(+7.79%)
Jun 14, 2006 16.54 16.87 15.93 16.80 308,959 +0.18(+1.07%)
Jun 13, 2006 16.17 16.73 15.91 16.62 431,263 +0.32(+1.95%)
Jun 12, 2006 16.41 16.55 16.19 16.31 282,445 -0.24(-1.47%)
Jun 09, 2006 16.59 17.02 16.42 16.55 283,312 -0.04(-0.22%)
Jun 08, 2006 16.56 17.03 16.08 16.59 494,520 -0.03(-0.17%)
Jun 07, 2006 16.50 16.96 16.09 16.61 581,245 +0.05(+0.28%)
Jun 06, 2006 15.76 16.57 15.43 16.57 603,989 +0.81(+5.16%)
Jun 05, 2006 16.63 17.04 15.72 15.75 460,312 -0.93(-5.55%)
Jun 02, 2006 16.30 16.97 16.17 16.68 431,537 +0.44(+2.70%)
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.