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 (%)
Nov 30, 2016 51.25 51.25 49.81 50.76 229,014 -0.61(-1.19%)
Nov 29, 2016 51.16 51.83 50.55 51.37 75,238 +0.41(+0.81%)
Nov 28, 2016 52.11 52.16 50.68 50.95 99,686 -1.41(-2.70%)
Nov 25, 2016 51.87 52.88 51.42 52.36 67,002 +0.62(+1.19%)
Nov 23, 2016 51.75 51.75 51.75 0 +1.33(+2.65%)
Nov 22, 2016 51.31 51.31 49.19 50.41 172,957 -0.85(-1.67%)
Nov 21, 2016 51.16 51.82 50.79 51.27 98,986 +0.08(+0.15%)
Nov 18, 2016 51.94 52.58 51.01 51.19 229,419 -0.72(-1.38%)
Nov 17, 2016 51.64 52.29 51.05 51.90 184,125 +0.49(+0.95%)
Nov 16, 2016 51.96 52.05 51.07 51.41 128,277 -0.58(-1.11%)
Nov 15, 2016 51.49 52.41 51.29 51.99 175,523 +0.55(+1.07%)
Nov 14, 2016 51.20 52.12 50.81 51.44 165,096 +1.18(+2.34%)
Nov 11, 2016 49.16 51.51 45.94 50.27 274,554 +1.29(+2.62%)
Nov 10, 2016 49.05 49.53 47.56 48.98 188,488 +0.46(+0.95%)
Nov 09, 2016 46.65 48.61 45.21 48.52 133,201 +1.16(+2.44%)
Nov 08, 2016 46.91 47.78 44.90 47.36 79,676 +0.41(+0.88%)
Nov 07, 2016 46.38 47.21 45.73 46.95 111,174 +1.48(+3.26%)
Nov 04, 2016 45.40 46.50 45.33 45.47 136,505 +0.45(+1.00%)
Nov 03, 2016 45.57 45.96 45.02 45.02 113,905 -0.27(-0.61%)
Nov 02, 2016 45.48 46.01 45.28 45.29 115,592 -0.24(-0.52%)
Nov 01, 2016 46.79 46.89 45.36 45.53 203,291 -1.31(-2.81%)
Oct 31, 2016 46.39 46.96 45.84 46.84 199,564 +0.34(+0.74%)
Oct 28, 2016 46.19 47.36 45.95 46.50 117,141 +0.26(+0.55%)
Oct 27, 2016 46.34 47.66 45.83 46.24 219,053 +0.09(+0.19%)
Oct 26, 2016 45.13 47.02 44.72 46.15 739,462 -3.58(-7.20%)
Oct 25, 2016 52.07 52.90 49.45 49.74 276,586 -2.25(-4.32%)
Oct 24, 2016 51.95 52.09 51.23 51.98 209,448 +0.41(+0.80%)
Oct 21, 2016 51.29 51.92 49.33 51.57 88,880 -0.19(-0.36%)
Oct 20, 2016 51.44 51.82 50.83 51.76 54,529 +0.34(+0.67%)
Oct 19, 2016 51.50 52.09 50.79 51.41 96,336 -0.21(-0.40%)
Oct 18, 2016 51.95 53.21 51.26 51.62 120,753 +0.24(+0.46%)
Oct 17, 2016 51.02 51.61 50.44 51.38 49,917 +0.38(+0.75%)
Oct 14, 2016 51.83 51.83 50.96 51.00 68,216 -0.28(-0.55%)
Oct 13, 2016 51.25 51.78 50.77 51.29 87,554 -0.23(-0.44%)
Oct 12, 2016 51.55 51.86 50.88 51.51 91,376 +0.15(+0.29%)
Oct 11, 2016 52.48 52.48 50.89 51.36 86,121 -1.45(-2.75%)
Oct 10, 2016 51.77 53.15 51.77 52.82 83,255 +1.29(+2.49%)
Oct 07, 2016 51.37 51.71 50.89 51.53 79,961 +0.27(+0.53%)
Oct 06, 2016 51.55 51.55 50.83 51.26 92,622 -0.53(-1.03%)
Oct 05, 2016 51.45 52.21 51.10 51.80 140,212 +0.62(+1.21%)
Oct 04, 2016 50.96 51.71 50.83 51.18 129,368 +0.16(+0.31%)
Oct 03, 2016 50.62 51.05 49.87 51.02 145,535 +0.37(+0.74%)
Sep 30, 2016 49.92 50.96 49.53 50.65 110,236 +1.10(+2.22%)
Sep 29, 2016 50.04 50.04 49.19 49.55 158,070 -0.37(-0.75%)
Sep 28, 2016 49.77 50.66 49.69 49.92 92,393 +0.04(+0.08%)
Sep 27, 2016 49.74 50.03 49.31 49.88 82,863 +0.26(+0.53%)
Sep 26, 2016 50.66 50.66 49.61 49.62 101,333 -1.49(-2.92%)
Sep 23, 2016 51.82 51.85 51.00 51.11 132,242 -0.74(-1.42%)
Sep 22, 2016 51.15 51.87 50.79 51.84 130,923 +0.98(+1.92%)
Sep 21, 2016 50.34 51.23 50.12 50.87 143,518 +0.36(+0.71%)
Sep 20, 2016 50.18 51.17 49.99 50.51 164,650 +0.72(+1.44%)
Sep 19, 2016 48.23 49.97 48.23 49.79 182,356 +1.55(+3.21%)
Sep 16, 2016 48.18 48.53 47.74 48.24 326,265 +0.22(+0.45%)
Sep 15, 2016 47.13 48.05 47.05 48.03 82,216 +1.04(+2.21%)
Sep 14, 2016 46.64 47.42 46.64 46.99 88,130 +0.28(+0.61%)
Sep 13, 2016 47.07 47.12 45.99 46.70 92,605 -0.55(-1.16%)
Sep 12, 2016 46.71 47.27 46.14 47.25 115,318 +0.56(+1.20%)
Sep 09, 2016 47.93 48.18 46.66 46.69 155,343 -1.74(-3.59%)
Sep 08, 2016 48.36 48.66 48.36 48.43 111,692 +0.19(+0.39%)
Sep 07, 2016 48.08 48.38 47.84 48.24 133,952 -0.29(-0.61%)
Sep 06, 2016 48.37 48.55 47.28 48.54 289,653 -0.03(-0.06%)
Sep 02, 2016 49.63 48.57 48.57 48.57 150,229 -0.88(-1.79%)
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.