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 (%)
Dec 31, 2008 14.40 15.21 14.29 14.98 249,808 +0.64(+4.43%)
Dec 30, 2008 14.01 14.49 13.67 14.34 136,188 +0.31(+2.20%)
Dec 29, 2008 14.33 14.33 13.57 14.03 137,772 -0.38(-2.66%)
Dec 26, 2008 13.68 14.46 13.68 14.42 72,343 +0.78(+5.76%)
Dec 24, 2008 13.86 14.03 13.53 13.63 55,400 -0.26(-1.88%)
Dec 23, 2008 14.55 14.95 13.65 13.89 178,790 -0.51(-3.57%)
Dec 22, 2008 14.91 15.20 13.66 14.41 211,552 -0.53(-3.56%)
Dec 19, 2008 14.98 15.33 14.62 14.94 405,947 +0.24(+1.65%)
Dec 18, 2008 14.91 15.16 14.34 14.70 155,473 -0.34(-2.24%)
Dec 17, 2008 14.38 15.27 13.87 15.03 337,381 +0.55(+3.81%)
Dec 16, 2008 14.08 14.89 13.56 14.48 306,033 +0.60(+4.31%)
Dec 15, 2008 14.50 14.67 13.59 13.89 228,557 -0.56(-3.88%)
Dec 12, 2008 13.78 14.48 13.45 14.45 248,687 +0.24(+1.71%)
Dec 11, 2008 14.53 15.06 14.03 14.20 484,289 -0.56(-3.80%)
Dec 10, 2008 15.13 15.36 14.48 14.76 224,389 -0.24(-1.62%)
Dec 09, 2008 13.27 15.26 13.26 15.01 653,804 +1.29(+9.40%)
Dec 08, 2008 13.69 14.38 13.55 13.72 298,562 +0.29(+2.16%)
Dec 05, 2008 12.53 13.63 12.08 13.43 287,140 +0.67(+5.27%)
Dec 04, 2008 13.43 14.12 12.29 12.75 402,253 -0.93(-6.83%)
Dec 03, 2008 13.20 13.80 12.16 13.69 222,371 +0.90(+7.01%)
Dec 02, 2008 12.61 13.00 12.16 12.79 217,797 +0.40(+3.24%)
Dec 01, 2008 12.07 12.58 12.07 12.39 372,038 +0.00(+0.00%)
Nov 28, 2008 13.35 13.71 12.00 12.39 466,078 -1.13(-8.36%)
Nov 26, 2008 12.36 13.79 12.36 13.52 262,369 +0.93(+7.34%)
Nov 25, 2008 13.27 13.27 12.16 12.60 286,780 -0.50(-3.85%)
Nov 24, 2008 11.86 13.30 10.90 13.10 316,451 +1.45(+12.43%)
Nov 21, 2008 11.53 12.07 10.55 11.65 399,538 +0.36(+3.14%)
Nov 20, 2008 11.97 12.49 11.17 11.30 240,806 -0.76(-6.28%)
Nov 19, 2008 13.35 13.49 11.99 12.05 134,420 -1.38(-10.29%)
Nov 18, 2008 13.29 13.63 12.99 13.44 150,777 +0.17(+1.27%)
Nov 17, 2008 13.45 13.79 13.18 13.27 175,548 -0.32(-2.34%)
Nov 14, 2008 13.06 14.32 13.04 13.59 378,878 +0.27(+2.04%)
Nov 13, 2008 12.38 13.43 11.88 13.32 330,481 +0.96(+7.79%)
Nov 12, 2008 12.73 13.14 12.06 12.35 330,800 -0.46(-3.57%)
Nov 11, 2008 13.84 13.86 12.79 12.81 918,221 -1.14(-8.17%)
Nov 10, 2008 14.30 14.42 13.83 13.95 160,696 -0.07(-0.47%)
Nov 07, 2008 14.34 14.89 13.54 14.02 606,917 -0.33(-2.28%)
Nov 06, 2008 15.69 16.04 14.23 14.34 420,991 -1.42(-9.01%)
Nov 05, 2008 15.86 16.29 15.71 15.76 362,631 -0.24(-1.52%)
Nov 04, 2008 15.69 16.21 15.49 16.01 354,161 +0.49(+3.13%)
Nov 03, 2008 15.13 15.62 14.05 15.52 408,879 +1.16(+8.07%)
Oct 31, 2008 13.25 14.75 13.06 14.36 454,810 +1.11(+8.39%)
Oct 30, 2008 12.75 13.27 12.17 13.25 218,334 +0.85(+6.86%)
Oct 29, 2008 11.39 12.79 11.00 12.40 459,050 +1.11(+9.85%)
Oct 28, 2008 9.998 11.45 9.998 11.29 1,175,853 +1.68(+17.51%)
Oct 27, 2008 10.85 11.20 9.503 9.606 971,310 -1.25(-11.53%)
Oct 24, 2008 11.13 11.67 10.75 10.86 490,894 -0.95(-8.07%)
Oct 23, 2008 12.18 12.67 11.55 11.81 391,618 -0.30(-2.47%)
Oct 22, 2008 12.75 13.27 12.08 12.11 274,379 -0.93(-7.16%)
Oct 21, 2008 13.50 14.04 12.86 13.04 256,463 -0.64(-4.64%)
Oct 20, 2008 13.32 13.74 13.11 13.68 238,656 +0.64(+4.95%)
Oct 17, 2008 12.60 15.60 12.60 13.04 278,790 -0.12(-0.92%)
Oct 16, 2008 13.05 13.32 11.96 13.16 331,561 +0.19(+1.44%)
Oct 15, 2008 14.02 14.25 12.97 12.97 224,049 -1.27(-8.92%)
Oct 14, 2008 14.94 15.12 14.06 14.24 272,430 -0.30(-2.06%)
Oct 13, 2008 13.82 14.59 13.75 14.54 285,466 +1.17(+8.73%)
Oct 10, 2008 12.85 13.73 12.43 13.37 518,333 +0.29(+2.21%)
Oct 09, 2008 14.98 15.42 13.08 13.08 368,102 -1.88(-12.55%)
Oct 08, 2008 15.18 15.88 14.90 14.96 609,891 -0.36(-2.38%)
Oct 07, 2008 15.98 15.98 15.23 15.32 413,467 -0.49(-3.07%)
Oct 06, 2008 16.30 16.32 14.94 15.81 421,443 -0.53(-3.26%)
Oct 03, 2008 17.77 17.87 16.33 16.34 401,003 -1.34(-7.56%)
Oct 02, 2008 18.22 19.09 17.52 17.68 216,264 -0.62(-3.37%)
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.