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, 2012 33.47 33.87 33.25 33.28 196,807 -0.39(-1.17%)
Apr 27, 2012 28.80 33.91 28.80 33.68 556,620 +5.81(+20.86%)
Apr 26, 2012 27.65 27.92 27.38 27.86 183,192 +0.18(+0.64%)
Apr 25, 2012 27.10 27.71 26.99 27.69 179,416 +0.94(+3.53%)
Apr 24, 2012 27.00 27.35 26.65 26.74 118,630 -0.34(-1.24%)
Apr 23, 2012 27.25 27.71 26.96 27.08 174,392 -0.68(-2.46%)
Apr 20, 2012 25.32 27.88 25.09 27.76 448,335 +2.90(+11.65%)
Apr 19, 2012 24.96 25.13 24.40 24.86 89,120 -0.04(-0.15%)
Apr 18, 2012 25.43 25.52 24.70 24.90 57,291 -0.62(-2.42%)
Apr 17, 2012 25.20 25.77 25.00 25.52 79,255 +0.57(+2.28%)
Apr 16, 2012 24.76 25.25 24.43 24.95 65,276 +0.22(+0.91%)
Apr 13, 2012 25.74 25.88 24.49 24.72 197,712 -1.18(-4.55%)
Apr 12, 2012 25.77 26.25 25.75 25.90 56,030 +0.14(+0.54%)
Apr 11, 2012 25.71 25.81 25.54 25.76 114,527 +0.34(+1.32%)
Apr 10, 2012 25.61 25.82 25.30 25.43 118,472 -0.20(-0.77%)
Apr 09, 2012 25.88 26.22 25.54 25.62 98,526 -0.72(-2.73%)
Apr 05, 2012 26.42 26.46 25.98 26.34 69,952 -0.30(-1.12%)
Apr 04, 2012 26.99 27.84 26.35 26.64 99,544 -0.71(-2.60%)
Apr 03, 2012 27.46 27.59 27.16 27.35 63,007 -0.20(-0.71%)
Apr 02, 2012 27.10 27.77 26.99 27.55 65,944 +0.33(+1.20%)
Mar 30, 2012 27.74 27.74 27.21 27.22 82,783 -0.31(-1.12%)
Mar 29, 2012 27.38 27.57 27.16 27.53 52,290 -0.09(-0.34%)
Mar 28, 2012 27.90 28.00 27.44 27.62 59,081 -0.21(-0.77%)
Mar 27, 2012 27.62 28.01 27.30 27.84 123,135 +0.24(+0.88%)
Mar 26, 2012 26.86 27.64 26.74 27.59 129,167 +0.82(+3.07%)
Mar 23, 2012 26.33 26.83 26.30 26.77 64,408 +0.32(+1.20%)
Mar 22, 2012 26.30 26.51 25.88 26.45 44,769 -0.05(-0.18%)
Mar 21, 2012 26.50 26.67 26.29 26.50 105,688 +0.09(+0.35%)
Mar 20, 2012 26.29 26.58 26.26 26.41 56,069 +0.02(+0.07%)
Mar 19, 2012 25.72 26.63 25.61 26.39 60,506 +0.68(+2.65%)
Mar 16, 2012 25.86 26.03 25.56 25.71 113,288 -0.05(-0.18%)
Mar 15, 2012 25.56 25.86 25.33 25.75 66,240 +0.11(+0.44%)
Mar 14, 2012 25.88 26.11 25.56 25.64 39,407 -0.32(-1.22%)
Mar 13, 2012 25.66 25.98 25.39 25.96 70,771 +0.52(+2.06%)
Mar 12, 2012 25.59 25.72 25.30 25.43 48,754 -0.18(-0.69%)
Mar 09, 2012 25.54 26.04 25.43 25.61 73,588 +0.10(+0.40%)
Mar 08, 2012 25.09 25.81 24.72 25.51 121,460 +0.52(+2.09%)
Mar 07, 2012 25.23 25.29 24.90 24.99 79,536 -0.21(-0.82%)
Mar 06, 2012 24.76 25.43 24.72 25.19 147,078 +0.16(+0.63%)
Mar 05, 2012 24.71 25.16 24.67 25.03 102,941 +0.27(+1.09%)
Mar 02, 2012 24.73 24.86 24.53 24.76 112,769 +0.03(+0.11%)
Mar 01, 2012 24.85 25.14 24.67 24.73 82,824 -0.08(-0.34%)
Feb 29, 2012 25.15 25.42 24.64 24.82 184,608 -0.37(-1.48%)
Feb 28, 2012 25.04 25.46 24.95 25.19 52,606 +0.19(+0.75%)
Feb 27, 2012 24.79 25.15 24.60 25.00 46,387 -0.02(-0.07%)
Feb 24, 2012 24.97 25.18 24.76 25.02 44,367 +0.09(+0.37%)
Feb 23, 2012 24.49 24.99 24.01 24.93 61,624 +0.50(+2.07%)
Feb 22, 2012 24.41 24.67 24.31 24.43 58,010 -0.04(-0.15%)
Feb 21, 2012 24.51 24.62 24.19 24.46 114,208 -0.06(-0.23%)
Feb 17, 2012 24.65 25.05 24.40 24.52 149,469 +0.01(+0.04%)
Feb 16, 2012 24.29 25.05 23.88 24.51 328,292 +0.24(+1.00%)
Feb 15, 2012 25.44 25.44 24.07 24.27 308,159 -0.99(-3.92%)
Feb 14, 2012 25.46 25.66 25.13 25.26 107,254 -0.34(-1.31%)
Feb 13, 2012 26.00 26.29 25.51 25.59 71,975 -0.09(-0.36%)
Feb 10, 2012 25.80 25.86 25.47 25.69 79,833 -0.38(-1.47%)
Feb 09, 2012 26.65 26.65 25.89 26.07 56,212 -0.57(-2.14%)
Feb 08, 2012 26.90 27.23 26.45 26.64 32,329 -0.33(-1.21%)
Feb 07, 2012 26.79 27.11 26.50 26.97 67,611 +0.06(+0.21%)
Feb 06, 2012 26.48 26.91 26.43 26.91 48,151 +0.27(+1.02%)
Feb 03, 2012 26.44 26.79 26.15 26.64 98,585 +0.65(+2.52%)
Feb 02, 2012 25.75 26.08 25.62 25.99 73,912 +0.22(+0.87%)
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.