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 (%)
Mar 31, 2003 3.551 3.738 3.327 3.560 10,273 -0.12(-3.30%)
Mar 28, 2003 3.504 3.682 3.495 3.682 15,517 +0.18(+5.07%)
Mar 27, 2003 3.411 3.541 3.411 3.504 3,852 +0.09(+2.74%)
Mar 26, 2003 3.345 3.504 3.336 3.411 21,510 +0.08(+2.53%)
Mar 25, 2003 3.261 3.364 3.261 3.327 7,812 +0.03(+0.94%)
Mar 24, 2003 3.363 3.364 3.252 3.296 25,202 -0.07(-2.03%)
Mar 21, 2003 3.355 3.541 3.298 3.364 16,480 +0.00(+0.00%)
Mar 20, 2003 3.280 3.420 3.177 3.364 19,798 -0.06(-1.64%)
Mar 19, 2003 3.364 3.532 3.308 3.420 19,691 +0.08(+2.52%)
Mar 18, 2003 3.348 3.364 3.336 3.336 2,675 -0.07(-1.92%)
Mar 17, 2003 3.261 3.700 3.177 3.401 23,330 +0.13(+4.00%)
Mar 14, 2003 3.327 3.336 3.261 3.270 4,173 -0.07(-1.96%)
Mar 13, 2003 3.364 3.364 3.336 3.336 4,280 -0.03(-0.83%)
Mar 12, 2003 3.214 3.364 3.214 3.364 6,849 +0.10(+3.15%)
Mar 11, 2003 3.130 3.541 3.130 3.261 4,708 -0.23(-6.68%)
Mar 10, 2003 3.102 3.541 3.102 3.495 12,628 +0.22(+6.86%)
Mar 07, 2003 3.177 3.336 3.177 3.270 10,166 -0.06(-1.69%)
Mar 06, 2003 3.448 3.467 3.214 3.327 8,775 -0.08(-2.47%)
Mar 05, 2003 3.373 3.467 3.289 3.411 10,273 -0.02(-0.55%)
Mar 04, 2003 3.345 3.429 3.298 3.429 3,424 +0.16(+4.86%)
Mar 03, 2003 3.355 3.355 3.065 3.270 13,805 -0.07(-1.96%)
Feb 28, 2003 3.467 3.532 3.140 3.336 10,915 -0.15(-4.29%)
Feb 27, 2003 3.177 3.485 3.158 3.485 24,614 +0.41(+13.37%)
Feb 26, 2003 3.635 3.635 2.981 3.074 161,063 -0.55(-15.21%)
Feb 25, 2003 3.541 3.635 3.541 3.626 14,126 -0.02(-0.51%)
Feb 24, 2003 3.093 3.710 3.093 3.644 23,009 -0.04(-1.02%)
Feb 21, 2003 3.476 3.691 3.467 3.682 34,460 +0.13(+3.68%)
Feb 20, 2003 3.355 3.663 3.336 3.551 20,547 +0.31(+9.51%)
Feb 19, 2003 3.177 3.261 3.149 3.242 9,845 +0.03(+0.87%)
Feb 18, 2003 3.364 3.364 3.177 3.214 13,805 -0.15(-4.44%)
Feb 14, 2003 3.597 3.597 3.364 3.364 13,698 -0.10(-2.97%)
Feb 13, 2003 3.532 3.579 3.467 3.467 6,421 -0.12(-3.39%)
Feb 12, 2003 3.541 3.588 3.523 3.588 9,952 -0.06(-1.54%)
Feb 11, 2003 3.541 3.644 3.532 3.644 29,858 +0.09(+2.63%)
Feb 10, 2003 3.616 3.784 3.532 3.551 33,068 -0.09(-2.56%)
Feb 07, 2003 3.597 3.719 3.597 3.644 9,524 +0.06(+1.56%)
Feb 06, 2003 3.644 3.654 3.532 3.588 34,888 +0.04(+1.05%)
Feb 05, 2003 3.635 3.635 3.551 3.551 7,705 -0.18(-4.74%)
Feb 04, 2003 3.579 3.728 3.551 3.727 13,484 +0.16(+4.42%)
Feb 03, 2003 3.616 3.747 3.541 3.569 16,908 -0.11(-3.05%)
Jan 31, 2003 3.485 3.747 3.485 3.682 19,905 +0.18(+5.07%)
Jan 30, 2003 3.579 3.616 3.504 3.504 37,028 -0.01(-0.27%)
Jan 29, 2003 3.532 3.644 3.504 3.513 19,263 -0.04(-1.05%)
Jan 28, 2003 3.439 3.551 3.317 3.551 32,212 +0.11(+3.26%)
Jan 27, 2003 3.738 3.738 3.439 3.439 10,059 -0.22(-6.12%)
Jan 24, 2003 3.345 3.663 3.345 3.663 3,531 +0.21(+5.95%)
Jan 23, 2003 3.317 3.476 3.317 3.457 3,745 +0.00(+0.00%)
Jan 22, 2003 3.485 3.485 3.457 3.457 2,033 -0.05(-1.33%)
Jan 21, 2003 3.523 3.616 3.504 3.504 2,889 -0.05(-1.32%)
Jan 17, 2003 3.560 3.560 3.513 3.551 6,635 +0.00(+0.00%)
Jan 16, 2003 3.579 3.588 3.551 3.551 6,849 -0.07(-2.06%)
Jan 15, 2003 3.719 3.719 3.616 3.626 3,745 -0.05(-1.27%)
Jan 14, 2003 3.597 3.700 3.597 3.672 5,029 +0.07(+2.08%)
Jan 13, 2003 3.588 3.597 3.551 3.597 14,126 -0.02(-0.52%)
Jan 10, 2003 3.728 3.738 3.504 3.616 34,246 +0.10(+2.90%)
Jan 09, 2003 3.728 3.738 3.513 3.514 8,133 -0.22(-5.98%)
Jan 08, 2003 3.831 3.840 3.738 3.738 2,782 -0.03(-0.74%)
Jan 07, 2003 3.775 3.775 3.504 3.766 6,849 +0.04(+1.00%)
Jan 06, 2003 3.738 3.784 3.504 3.728 52,118 -0.05(-1.21%)
Jan 03, 2003 3.631 3.774 3.631 3.774 1,605 +0.04(+0.97%)
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.