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, 2009 13.50 14.46 12.65 14.13 920,936 -0.08(-0.59%)
Apr 29, 2009 13.96 14.38 13.85 14.21 413,774 +0.33(+2.35%)
Apr 28, 2009 13.68 14.32 13.68 13.89 273,386 +0.10(+0.75%)
Apr 27, 2009 13.59 14.18 13.57 13.78 223,045 -0.05(-0.34%)
Apr 24, 2009 13.58 14.04 13.32 13.83 443,618 +0.34(+2.49%)
Apr 23, 2009 14.10 14.10 13.13 13.49 248,808 -0.60(-4.24%)
Apr 22, 2009 14.07 14.51 13.84 14.09 285,115 -0.20(-1.37%)
Apr 21, 2009 14.04 14.48 13.89 14.29 209,811 +0.23(+1.66%)
Apr 20, 2009 14.02 14.23 13.45 14.05 298,871 -0.26(-1.83%)
Apr 17, 2009 14.31 14.48 14.06 14.32 177,027 +0.07(+0.46%)
Apr 16, 2009 14.03 14.53 13.64 14.25 554,536 +0.06(+0.40%)
Apr 15, 2009 14.53 15.03 14.05 14.19 402,735 -0.39(-2.69%)
Apr 14, 2009 14.59 14.89 14.20 14.59 543,216 -0.27(-1.82%)
Apr 13, 2009 14.89 15.00 14.67 14.86 190,811 -0.15(-1.00%)
Apr 09, 2009 15.10 15.39 14.86 15.01 493,817 +0.10(+0.69%)
Apr 08, 2009 14.50 14.93 14.11 14.90 538,386 +0.40(+2.77%)
Apr 07, 2009 16.11 16.11 14.22 14.50 1,619,370 -2.07(-12.51%)
Apr 06, 2009 17.06 17.51 16.47 16.58 236,594 -0.72(-4.16%)
Apr 03, 2009 17.35 17.52 16.76 17.30 206,668 -0.06(-0.32%)
Apr 02, 2009 16.58 17.91 16.47 17.35 322,160 +1.01(+6.18%)
Apr 01, 2009 16.05 16.60 15.65 16.34 245,803 +0.23(+1.45%)
Mar 31, 2009 16.42 16.92 16.03 16.11 606,342 -0.07(-0.40%)
Mar 30, 2009 16.33 16.82 15.53 16.17 373,909 -1.25(-7.18%)
Mar 26, 2009 17.24 17.47 16.84 17.43 211,653 +0.40(+2.36%)
Mar 25, 2009 16.97 17.77 16.43 17.02 222,548 +0.27(+1.62%)
Mar 24, 2009 16.97 17.14 16.69 16.75 263,342 -0.30(-1.75%)
Mar 23, 2009 16.67 17.10 16.39 17.05 318,928 +0.73(+4.47%)
Mar 20, 2009 16.82 16.90 16.27 16.32 183,812 -0.41(-2.46%)
Mar 19, 2009 17.74 17.80 16.69 16.74 196,868 -0.83(-4.73%)
Mar 18, 2009 17.11 17.87 16.67 17.57 337,601 +0.43(+2.51%)
Mar 17, 2009 16.71 17.17 16.58 17.14 233,743 +0.47(+2.80%)
Mar 16, 2009 16.90 17.05 16.47 16.67 298,240 -0.17(-1.00%)
Mar 13, 2009 16.68 16.98 16.42 16.84 217,752 +0.19(+1.12%)
Mar 12, 2009 15.94 16.83 15.70 16.65 281,540 +0.70(+4.39%)
Mar 11, 2009 16.49 17.05 15.93 15.95 167,660 -0.45(-2.74%)
Mar 10, 2009 16.15 17.05 15.62 16.40 530,390 +1.35(+8.94%)
Mar 09, 2009 14.89 15.52 14.55 15.05 191,430 -0.03(-0.19%)
Mar 06, 2009 15.60 15.76 14.58 15.08 338,254 -0.39(-2.54%)
Mar 05, 2009 15.07 15.80 14.89 15.47 404,028 +0.14(+0.91%)
Mar 04, 2009 14.85 15.66 14.63 15.33 214,179 +1.64(+11.94%)
Mar 02, 2009 14.49 14.73 13.21 13.70 445,952 -0.92(-6.27%)
Feb 27, 2009 15.39 15.46 14.44 14.61 273,126 -0.96(-6.18%)
Feb 26, 2009 16.09 16.45 15.33 15.58 195,391 -0.43(-2.69%)
Feb 25, 2009 16.12 16.48 15.88 16.01 258,233 -0.17(-1.04%)
Feb 24, 2009 15.56 16.56 15.26 16.17 381,526 +0.78(+5.04%)
Feb 23, 2009 15.98 16.03 15.32 15.40 199,803 -0.50(-3.12%)
Feb 20, 2009 16.12 16.45 15.65 15.89 295,178 -0.47(-2.86%)
Feb 19, 2009 16.49 16.76 15.99 16.36 187,963 +0.10(+0.63%)
Feb 18, 2009 16.13 16.54 15.88 16.26 178,177 +0.14(+0.87%)
Feb 17, 2009 15.62 16.37 15.30 16.12 389,946 +0.21(+1.35%)
Feb 13, 2009 16.16 16.42 15.79 15.90 276,872 -0.40(-2.46%)
Feb 12, 2009 15.88 16.43 15.85 16.31 152,682 +0.00(+0.00%)
Feb 11, 2009 16.24 16.60 16.07 16.31 300,243 +0.12(+0.75%)
Feb 10, 2009 17.18 17.58 16.16 16.18 388,083 -1.12(-6.48%)
Feb 09, 2009 17.59 17.67 17.16 17.31 162,966 -0.31(-1.75%)
Feb 06, 2009 16.94 18.21 16.81 17.61 281,727 +0.62(+3.63%)
Feb 05, 2009 16.20 17.17 16.03 17.00 216,733 +0.63(+3.82%)
Feb 04, 2009 16.09 16.75 15.89 16.37 217,278 +0.28(+1.74%)
Feb 03, 2009 16.54 16.70 15.68 16.09 467,376 -0.46(-2.77%)
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.