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 (%)
Jan 31, 2006 19.23 19.44 18.02 18.61 547,081 -0.59(-3.07%)
Jan 30, 2006 18.23 19.60 18.16 19.20 915,358 +1.31(+7.31%)
Jan 27, 2006 16.23 17.99 16.15 17.89 578,084 +1.64(+10.06%)
Jan 26, 2006 15.97 16.41 15.71 16.26 172,939 +0.37(+2.35%)
Jan 25, 2006 17.41 17.41 15.77 15.88 685,430 -1.50(-8.60%)
Jan 24, 2006 17.02 17.60 16.69 17.38 321,266 +0.50(+2.99%)
Jan 23, 2006 16.71 16.89 16.65 16.88 137,653 +0.25(+1.52%)
Jan 20, 2006 16.87 16.99 16.60 16.62 133,102 -0.20(-1.17%)
Jan 19, 2006 16.64 16.82 16.59 16.82 100,456 +0.18(+1.07%)
Jan 18, 2006 16.54 16.88 16.54 16.64 75,745 +0.00(+0.00%)
Jan 17, 2006 16.53 16.71 16.50 16.64 129,008 -0.07(-0.39%)
Jan 13, 2006 16.87 17.10 16.59 16.71 156,273 -0.22(-1.32%)
Jan 12, 2006 16.94 17.04 16.74 16.93 146,401 +0.03(+0.17%)
Jan 11, 2006 16.53 16.91 16.38 16.90 157,353 +0.27(+1.63%)
Jan 10, 2006 16.39 16.72 16.29 16.63 116,536 +0.06(+0.34%)
Jan 09, 2006 16.68 16.73 16.55 16.58 112,670 +0.02(+0.11%)
Jan 06, 2006 16.50 16.63 16.37 16.56 139,542 +0.06(+0.34%)
Jan 05, 2006 16.54 16.55 16.24 16.50 146,618 -0.09(-0.56%)
Jan 04, 2006 15.72 16.81 15.65 16.60 186,993 +0.99(+6.35%)
Jan 03, 2006 15.36 15.70 15.17 15.60 85,595 +0.21(+1.34%)
Dec 30, 2005 15.41 15.53 15.28 15.40 75,443 -0.09(-0.60%)
Dec 29, 2005 15.67 15.75 15.40 15.49 39,644 -0.21(-1.31%)
Dec 28, 2005 15.72 15.74 15.23 15.70 126,924 -0.02(-0.12%)
Dec 27, 2005 15.78 15.88 15.60 15.72 74,806 -0.07(-0.42%)
Dec 23, 2005 15.80 15.88 15.65 15.78 82,998 -0.02(-0.12%)
Dec 22, 2005 15.76 15.88 15.54 15.80 116,135 +0.19(+1.20%)
Dec 21, 2005 15.10 15.93 15.08 15.61 359,004 +0.66(+4.44%)
Dec 20, 2005 14.32 15.15 14.16 14.95 283,804 +0.65(+4.58%)
Dec 19, 2005 14.42 14.56 14.18 14.30 119,501 -0.21(-1.42%)
Dec 16, 2005 14.58 14.75 14.34 14.50 211,522 -0.02(-0.13%)
Dec 15, 2005 14.65 14.75 14.48 14.52 154,190 -0.16(-1.08%)
Dec 14, 2005 14.86 14.86 14.60 14.68 254,494 -0.19(-1.26%)
Dec 13, 2005 14.95 15.17 14.81 14.87 116,149 -0.14(-0.93%)
Dec 12, 2005 15.32 15.38 14.98 15.01 129,215 -0.32(-2.07%)
Dec 09, 2005 15.31 15.57 15.25 15.32 113,718 -0.08(-0.55%)
Dec 08, 2005 15.37 15.69 14.65 15.41 183,020 -0.05(-0.30%)
Dec 07, 2005 15.50 15.93 15.42 15.46 118,585 -0.15(-0.96%)
Dec 06, 2005 15.74 15.98 15.51 15.60 109,480 -0.13(-0.83%)
Dec 05, 2005 15.91 16.00 15.68 15.74 125,862 -0.29(-1.81%)
Dec 02, 2005 15.45 16.27 15.37 16.03 258,231 +0.58(+3.75%)
Dec 01, 2005 15.45 15.65 15.34 15.45 199,947 -0.06(-0.36%)
Nov 30, 2005 15.57 15.75 15.46 15.50 190,035 -0.12(-0.78%)
Nov 29, 2005 15.92 16.18 15.46 15.62 237,574 -0.24(-1.53%)
Nov 28, 2005 16.59 16.59 15.66 15.87 191,806 -0.78(-4.66%)
Nov 25, 2005 16.61 16.64 16.45 16.64 26,034 +0.13(+0.79%)
Nov 23, 2005 16.73 16.74 16.45 16.51 206,002 -0.31(-1.83%)
Nov 22, 2005 16.74 16.82 16.54 16.82 222,728 +0.12(+0.73%)
Nov 21, 2005 16.58 16.76 16.18 16.70 213,472 +0.01(+0.06%)
Nov 18, 2005 16.91 16.92 16.39 16.69 174,480 -0.09(-0.56%)
Nov 17, 2005 16.77 16.89 16.64 16.78 99,399 +0.08(+0.50%)
Nov 16, 2005 16.83 16.88 16.29 16.70 152,519 -0.12(-0.72%)
Nov 15, 2005 17.44 17.47 16.69 16.82 122,413 -0.70(-4.00%)
Nov 14, 2005 17.00 17.64 17.00 17.52 238,665 +0.44(+2.57%)
Nov 11, 2005 17.24 17.31 17.01 17.08 84,324 -0.18(-1.03%)
Nov 10, 2005 16.45 17.33 16.45 17.26 302,096 +0.21(+1.21%)
Nov 09, 2005 16.31 17.14 16.17 17.05 309,570 +0.76(+4.64%)
Nov 08, 2005 15.32 16.31 15.10 16.30 508,071 +0.94(+6.15%)
Nov 07, 2005 15.74 15.85 15.19 15.35 356,924 -0.32(-2.03%)
Nov 04, 2005 15.88 15.93 15.48 15.67 218,336 -0.21(-1.35%)
Nov 03, 2005 15.79 16.07 15.76 15.88 281,826 -0.14(-0.87%)
Nov 02, 2005 16.07 16.38 15.74 16.03 404,870 -0.07(-0.46%)
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.