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, 2008 22.88 24.29 22.85 23.81 487,407 +1.12(+4.94%)
Apr 29, 2008 23.11 23.13 22.69 22.69 188,228 -0.49(-2.10%)
Apr 28, 2008 22.12 23.78 22.01 23.17 364,642 +0.94(+4.25%)
Apr 25, 2008 22.30 22.52 21.54 22.23 241,690 +0.25(+1.15%)
Apr 24, 2008 22.11 22.83 21.49 21.98 661,643 -0.20(-0.88%)
Apr 23, 2008 22.19 22.66 21.89 22.17 339,409 +0.21(+0.98%)
Apr 22, 2008 22.05 22.07 21.64 21.96 222,525 -0.16(-0.72%)
Apr 21, 2008 23.21 23.26 21.61 22.12 640,879 -1.33(-5.66%)
Apr 18, 2008 22.95 23.49 22.88 23.44 266,299 +0.94(+4.19%)
Apr 17, 2008 22.94 23.04 22.34 22.50 206,228 -0.59(-2.55%)
Apr 16, 2008 22.22 23.36 21.92 23.09 384,095 +1.13(+5.15%)
Apr 15, 2008 21.90 22.35 21.83 21.96 213,069 +0.16(+0.73%)
Apr 14, 2008 21.61 21.94 21.50 21.80 349,791 +0.02(+0.09%)
Apr 11, 2008 22.75 23.31 21.67 21.78 374,191 -1.29(-5.59%)
Apr 10, 2008 22.56 23.35 22.40 23.07 270,394 +0.47(+2.07%)
Apr 09, 2008 23.21 23.42 22.30 22.60 232,360 -0.59(-2.54%)
Apr 08, 2008 22.93 23.35 22.72 23.19 110,722 +0.13(+0.57%)
Apr 07, 2008 23.19 23.37 22.82 23.06 165,377 -0.08(-0.36%)
Apr 04, 2008 22.95 23.35 22.68 23.15 89,524 +0.22(+0.98%)
Apr 03, 2008 22.65 23.33 22.58 22.92 174,726 +0.11(+0.49%)
Apr 02, 2008 22.22 23.10 22.22 22.81 290,196 +0.54(+2.43%)
Apr 01, 2008 21.46 22.36 21.25 22.27 189,612 +0.62(+2.85%)
Mar 31, 2008 21.52 21.89 21.45 21.65 217,285 +0.04(+0.17%)
Mar 28, 2008 21.56 22.29 21.38 21.61 314,530 +0.02(+0.09%)
Mar 27, 2008 21.39 22.05 21.25 21.59 369,598 +0.19(+0.87%)
Mar 26, 2008 21.07 21.49 20.93 21.41 396,860 +0.31(+1.46%)
Mar 25, 2008 21.03 21.67 20.82 21.10 356,443 -0.23(-1.10%)
Mar 24, 2008 19.46 21.36 19.46 21.33 873,094 +1.81(+9.29%)
Mar 21, 2008 22.24 22.24 19.49 19.52 1,455,689 +0.00(+0.00%)
Mar 20, 2008 22.24 22.24 19.49 19.52 1,455,689 -2.67(-12.04%)
Mar 19, 2008 22.05 22.76 21.79 22.19 420,839 -0.19(-0.84%)
Mar 18, 2008 21.62 22.48 21.32 22.38 390,383 +1.26(+5.97%)
Mar 17, 2008 21.52 22.43 21.04 21.12 538,536 -0.89(-4.03%)
Mar 14, 2008 23.05 23.11 21.79 22.01 289,776 -0.79(-3.48%)
Mar 13, 2008 23.21 23.36 22.13 22.80 584,390 -0.22(-0.97%)
Mar 12, 2008 22.43 23.82 22.43 23.02 468,807 +0.60(+2.67%)
Mar 11, 2008 21.94 22.53 21.08 22.43 1,127,381 +0.48(+2.17%)
Mar 10, 2008 25.21 25.21 21.88 21.95 1,004,079 -3.12(-12.45%)
Mar 07, 2008 25.48 26.35 24.90 25.07 354,352 -0.75(-2.90%)
Mar 06, 2008 26.63 26.76 25.79 25.82 266,426 -1.02(-3.80%)
Mar 05, 2008 27.18 27.39 26.42 26.84 256,286 -0.16(-0.59%)
Mar 04, 2008 27.29 27.55 26.58 27.00 473,623 -0.37(-1.37%)
Mar 03, 2008 27.23 27.55 26.73 27.37 366,158 +0.14(+0.51%)
Feb 29, 2008 28.41 28.41 27.01 27.23 283,028 -1.06(-3.73%)
Feb 28, 2008 27.93 29.20 27.83 28.28 430,673 +0.47(+1.68%)
Feb 27, 2008 28.14 28.49 27.43 27.82 635,000 -0.55(-1.94%)
Feb 26, 2008 28.28 29.12 28.04 28.37 823,561 -0.04(-0.13%)
Feb 25, 2008 27.01 28.54 27.00 28.41 2,430,675 +1.50(+5.56%)
Feb 22, 2008 26.74 27.44 26.50 26.91 913,193 +0.94(+3.63%)
Feb 21, 2008 26.44 26.97 25.79 25.97 629,344 -0.35(-1.31%)
Feb 20, 2008 26.14 26.49 25.57 26.31 524,149 -0.02(-0.07%)
Feb 19, 2008 26.56 27.00 26.09 26.33 443,669 +0.02(+0.07%)
Feb 18, 2008 27.00 27.42 25.84 26.31 433,898 +0.00(+0.00%)
Feb 15, 2008 27.00 27.42 25.84 26.31 433,898 -0.87(-3.20%)
Feb 14, 2008 27.61 27.88 26.66 27.18 444,569 -0.40(-1.46%)
Feb 13, 2008 26.47 27.66 25.83 27.58 355,549 +1.44(+5.50%)
Feb 12, 2008 25.97 26.83 25.87 26.14 198,451 +0.36(+1.41%)
Feb 11, 2008 26.40 26.40 25.70 25.78 284,331 -0.78(-2.92%)
Feb 08, 2008 26.41 26.67 26.11 26.56 490,628 +0.01(+0.04%)
Feb 07, 2008 25.00 26.80 25.00 26.55 532,375 +1.49(+5.93%)
Feb 06, 2008 25.95 26.08 25.00 25.06 360,899 -0.59(-2.30%)
Feb 05, 2008 26.68 27.05 25.46 25.65 644,323 -1.88(-6.82%)
Feb 04, 2008 28.03 28.44 26.47 27.53 628,904 -0.50(-1.80%)
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.