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, 2007 21.49 21.75 21.25 21.33 472,042 -0.21(-0.95%)
Apr 27, 2007 23.01 23.02 21.16 21.54 1,064,353 -1.33(-5.80%)
Apr 26, 2007 23.68 23.68 22.85 22.87 364,773 -0.73(-3.09%)
Apr 25, 2007 23.43 24.05 23.06 23.59 275,038 +0.29(+1.24%)
Apr 24, 2007 23.21 23.46 23.01 23.30 144,918 +0.09(+0.40%)
Apr 23, 2007 23.77 23.77 22.94 23.21 270,162 -0.55(-2.32%)
Apr 20, 2007 24.13 24.45 23.71 23.76 288,159 -0.07(-0.27%)
Apr 19, 2007 24.98 24.98 23.78 23.83 336,168 -1.21(-4.82%)
Apr 18, 2007 25.23 25.23 24.72 25.03 382,252 -0.19(-0.74%)
Apr 17, 2007 25.20 25.23 24.72 25.22 370,938 +0.03(+0.11%)
Apr 16, 2007 24.80 25.21 24.72 25.19 212,691 +0.51(+2.08%)
Apr 13, 2007 24.34 24.80 24.29 24.68 317,348 +0.32(+1.30%)
Apr 12, 2007 23.76 24.58 23.61 24.36 516,058 +0.50(+2.08%)
Apr 11, 2007 23.84 24.07 23.73 23.86 317,734 -0.04(-0.16%)
Apr 10, 2007 23.33 24.24 23.28 23.90 299,630 +0.52(+2.24%)
Apr 09, 2007 23.17 23.56 23.17 23.38 220,971 +0.24(+1.05%)
Apr 05, 2007 22.96 23.18 22.83 23.14 140,266 +0.03(+0.12%)
Apr 04, 2007 23.08 23.28 22.88 23.11 126,257 +0.07(+0.28%)
Apr 03, 2007 23.06 23.16 22.89 23.04 209,891 +0.00(+0.00%)
Apr 02, 2007 22.80 23.17 22.66 23.04 225,457 +0.27(+1.19%)
Mar 30, 2007 23.00 23.35 22.67 22.77 225,481 -0.25(-1.10%)
Mar 29, 2007 23.29 23.36 22.94 23.02 285,700 -0.21(-0.92%)
Mar 28, 2007 23.33 23.40 22.85 23.24 245,805 -0.18(-0.76%)
Mar 27, 2007 23.73 23.81 23.14 23.42 238,935 -0.43(-1.80%)
Mar 26, 2007 23.41 23.94 23.41 23.85 259,333 +0.50(+2.16%)
Mar 23, 2007 23.17 23.52 23.13 23.34 199,675 +0.14(+0.60%)
Mar 22, 2007 22.99 23.51 22.81 23.20 277,807 +0.34(+1.47%)
Mar 21, 2007 21.97 23.03 21.84 22.87 397,255 +0.89(+4.04%)
Mar 20, 2007 21.53 21.98 21.40 21.98 246,791 +0.39(+1.82%)
Mar 19, 2007 21.58 21.92 21.39 21.59 154,352 +0.10(+0.48%)
Mar 16, 2007 21.33 21.60 21.15 21.48 243,441 +0.14(+0.66%)
Mar 15, 2007 21.14 21.40 21.11 21.34 116,627 +0.16(+0.75%)
Mar 14, 2007 20.98 21.21 20.73 21.18 166,737 +0.09(+0.44%)
Mar 13, 2007 21.30 21.31 20.81 21.09 217,603 -0.21(-1.01%)
Mar 12, 2007 21.30 21.30 20.74 21.30 163,146 +0.40(+1.92%)
Mar 09, 2007 20.76 20.93 20.56 20.90 135,639 +0.07(+0.36%)
Mar 08, 2007 20.74 20.96 20.65 20.83 155,523 +0.22(+1.09%)
Mar 07, 2007 20.59 20.91 20.39 20.60 207,893 -0.09(-0.45%)
Mar 06, 2007 20.02 20.81 19.75 20.70 243,194 +0.61(+3.02%)
Mar 05, 2007 20.68 20.82 19.91 20.09 213,409 -0.78(-3.72%)
Mar 02, 2007 21.12 21.20 20.65 20.87 238,382 -0.35(-1.63%)
Mar 01, 2007 21.02 21.49 20.71 21.21 567,861 -0.10(-0.48%)
Feb 28, 2007 21.82 21.91 21.06 21.31 373,851 -0.51(-2.35%)
Feb 27, 2007 22.33 22.33 21.73 21.83 368,732 -0.65(-2.91%)
Feb 26, 2007 22.36 22.64 21.37 22.48 280,781 +0.12(+0.54%)
Feb 23, 2007 21.87 22.49 21.73 22.36 243,132 +0.50(+2.31%)
Feb 22, 2007 22.10 22.10 21.47 21.86 183,116 -0.21(-0.93%)
Feb 21, 2007 21.99 22.29 21.83 22.06 292,839 +0.01(+0.04%)
Feb 20, 2007 21.91 22.41 21.77 22.05 353,836 +0.14(+0.64%)
Feb 16, 2007 21.23 21.92 21.04 21.91 402,291 +0.61(+2.85%)
Feb 15, 2007 21.31 21.35 20.84 21.30 338,750 -0.02(-0.09%)
Feb 14, 2007 20.20 21.40 20.05 21.32 410,305 +1.36(+6.83%)
Feb 13, 2007 19.86 20.29 19.86 19.96 236,661 +0.05(+0.23%)
Feb 12, 2007 20.09 20.09 19.61 19.91 298,829 -0.23(-1.16%)
Feb 09, 2007 20.40 20.49 20.01 20.15 261,653 -0.31(-1.51%)
Feb 08, 2007 20.79 20.87 20.40 20.45 134,808 -0.43(-2.06%)
Feb 07, 2007 21.19 21.26 20.70 20.88 188,054 -0.34(-1.58%)
Feb 06, 2007 20.70 21.23 20.66 21.22 400,338 +0.55(+2.67%)
Feb 05, 2007 20.75 20.98 20.60 20.67 156,388 -0.02(-0.09%)
Feb 02, 2007 20.57 20.86 20.49 20.69 192,762 +0.31(+1.51%)
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.