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 28, 2006 22.99 25.09 22.89 24.41 1,187,589 +2.35(+10.68%)
Apr 27, 2006 24.44 24.65 21.66 22.05 1,037,488 -2.35(-9.61%)
Apr 26, 2006 24.29 24.83 23.84 24.40 373,720 +0.33(+1.36%)
Apr 25, 2006 24.33 24.84 23.85 24.07 541,015 -0.13(-0.54%)
Apr 24, 2006 23.91 24.66 23.85 24.20 559,294 +0.36(+1.53%)
Apr 21, 2006 24.41 24.44 23.41 23.84 246,280 -0.48(-1.96%)
Apr 20, 2006 23.74 24.44 23.74 24.31 323,070 +0.49(+2.04%)
Apr 19, 2006 23.81 24.13 23.76 23.83 251,797 +0.07(+0.28%)
Apr 18, 2006 23.23 23.76 22.82 23.76 328,733 +0.70(+3.04%)
Apr 17, 2006 23.62 23.83 22.58 23.06 484,771 -0.38(-1.63%)
Apr 13, 2006 23.05 23.71 22.86 23.44 192,903 +0.39(+1.70%)
Apr 12, 2006 22.83 23.47 22.57 23.05 233,208 +0.22(+0.98%)
Apr 11, 2006 24.15 24.17 22.52 22.83 679,906 -0.81(-3.44%)
Apr 10, 2006 22.85 24.85 22.81 23.64 2,039,869 +1.33(+5.95%)
Apr 07, 2006 22.55 22.88 21.99 22.31 435,642 -0.17(-0.75%)
Apr 06, 2006 22.29 22.61 22.16 22.48 379,710 +0.33(+1.48%)
Apr 05, 2006 20.83 22.29 20.79 22.16 507,958 +1.26(+6.04%)
Apr 04, 2006 21.06 21.48 20.59 20.89 475,517 -0.40(-1.89%)
Apr 03, 2006 21.49 22.16 21.19 21.30 453,108 +0.10(+0.49%)
Mar 31, 2006 20.89 21.45 20.84 21.19 448,811 +0.10(+0.49%)
Mar 30, 2006 22.26 22.29 20.58 21.09 910,875 -1.04(-4.69%)
Mar 29, 2006 22.42 22.74 22.09 22.13 354,387 -0.17(-0.75%)
Mar 28, 2006 23.08 23.12 21.96 22.30 432,768 -0.70(-3.05%)
Mar 27, 2006 22.82 23.44 22.76 23.00 552,654 +0.23(+1.03%)
Mar 24, 2006 22.12 22.80 21.82 22.76 291,831 +0.79(+3.62%)
Mar 23, 2006 22.66 22.86 21.28 21.97 504,273 -0.62(-2.73%)
Mar 22, 2006 21.90 22.71 21.74 22.58 640,294 +0.72(+3.29%)
Mar 21, 2006 23.17 24.29 21.40 21.87 1,392,712 -1.17(-5.07%)
Mar 20, 2006 22.61 23.35 22.24 23.03 1,730,629 +1.76(+8.26%)
Mar 17, 2006 20.41 21.30 20.39 21.28 616,154 +1.02(+5.03%)
Mar 16, 2006 19.70 20.52 19.62 20.26 432,917 +0.73(+3.73%)
Mar 15, 2006 19.06 19.74 19.00 19.53 341,794 +0.47(+2.45%)
Mar 14, 2006 19.30 19.37 18.59 19.06 320,165 -0.23(-1.21%)
Mar 13, 2006 19.70 20.28 19.09 19.30 229,430 -0.22(-1.15%)
Mar 10, 2006 18.91 19.53 18.00 19.52 285,222 +0.74(+3.93%)
Mar 09, 2006 19.09 19.60 18.71 18.78 332,205 -0.31(-1.62%)
Mar 08, 2006 20.09 20.10 18.72 19.09 567,479 -1.04(-5.15%)
Mar 07, 2006 20.83 21.02 20.09 20.13 189,494 -0.60(-2.89%)
Mar 06, 2006 21.48 21.73 20.57 20.73 241,662 -0.72(-3.36%)
Mar 03, 2006 21.76 21.79 21.07 21.44 178,760 -0.26(-1.21%)
Mar 02, 2006 21.27 21.76 20.95 21.71 273,063 +0.35(+1.66%)
Mar 01, 2006 20.73 21.35 20.56 21.35 245,718 +0.80(+3.91%)
Feb 28, 2006 21.24 21.35 20.09 20.55 305,666 -0.69(-3.26%)
Feb 27, 2006 20.24 21.24 19.58 21.24 451,466 +1.22(+6.12%)
Feb 24, 2006 19.90 20.05 19.53 20.02 154,853 +0.11(+0.56%)
Feb 23, 2006 19.44 20.12 19.22 19.90 164,293 +0.39(+2.01%)
Feb 22, 2006 19.87 19.87 19.25 19.51 174,321 -0.21(-1.09%)
Feb 21, 2006 20.05 20.31 19.45 19.73 220,869 -0.12(-0.61%)
Feb 17, 2006 20.54 20.63 19.63 19.85 267,766 -0.62(-3.01%)
Feb 16, 2006 19.34 20.63 19.32 20.46 398,966 +1.21(+6.31%)
Feb 15, 2006 18.96 19.25 18.59 19.25 120,455 +0.35(+1.83%)
Feb 14, 2006 18.45 18.96 17.98 18.90 199,207 +0.38(+2.07%)
Feb 13, 2006 19.21 19.23 18.46 18.52 138,362 -0.63(-3.27%)
Feb 10, 2006 19.58 19.62 18.42 19.15 287,915 -0.41(-2.10%)
Feb 09, 2006 19.41 19.82 19.32 19.56 300,324 +0.31(+1.60%)
Feb 08, 2006 18.99 19.30 18.64 19.25 218,676 +0.21(+1.13%)
Feb 07, 2006 19.02 19.16 18.88 19.03 273,161 +0.08(+0.44%)
Feb 06, 2006 18.67 19.14 18.67 18.95 261,190 +0.40(+2.17%)
Feb 03, 2006 18.48 18.69 18.17 18.55 190,226 +0.08(+0.46%)
Feb 02, 2006 18.59 18.66 17.90 18.46 217,860 -0.13(-0.70%)
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.