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, 2010 25.23 25.39 24.03 24.19 518,916 -2.03(-7.72%)
Apr 29, 2010 25.10 26.27 25.07 26.22 249,058 +1.22(+4.90%)
Apr 28, 2010 24.91 25.41 24.87 25.00 102,738 +0.17(+0.68%)
Apr 27, 2010 24.97 25.54 24.78 24.83 130,559 -0.33(-1.30%)
Apr 26, 2010 25.57 25.86 25.09 25.15 157,253 -0.44(-1.72%)
Apr 23, 2010 25.03 25.65 25.01 25.59 165,374 +0.70(+2.82%)
Apr 22, 2010 24.23 24.91 23.96 24.89 179,046 +0.41(+1.68%)
Apr 21, 2010 24.78 24.78 24.31 24.48 66,299 -0.36(-1.43%)
Apr 20, 2010 25.02 25.15 24.46 24.84 148,059 +0.02(+0.08%)
Apr 19, 2010 24.92 24.92 24.52 24.82 106,396 -0.08(-0.34%)
Apr 16, 2010 25.23 25.23 24.58 24.90 123,924 -0.31(-1.22%)
Apr 15, 2010 25.18 25.48 25.15 25.21 140,016 -0.07(-0.26%)
Apr 14, 2010 25.00 25.66 24.99 25.28 190,638 +0.36(+1.46%)
Apr 13, 2010 24.95 25.12 24.61 24.91 266,617 -0.11(-0.45%)
Apr 12, 2010 24.41 25.11 24.41 25.02 166,921 +0.55(+2.25%)
Apr 09, 2010 24.35 24.56 23.86 24.47 150,100 +0.08(+0.34%)
Apr 08, 2010 24.58 24.69 24.14 24.39 126,573 -0.33(-1.32%)
Apr 07, 2010 24.98 25.12 24.49 24.72 118,002 -0.36(-1.42%)
Apr 06, 2010 25.11 25.59 24.94 25.07 144,671 -0.18(-0.70%)
Apr 05, 2010 25.14 25.61 25.14 25.25 86,393 +0.10(+0.41%)
Apr 01, 2010 25.50 25.15 25.15 25.15 119,647 -0.26(-1.03%)
Mar 31, 2010 25.67 26.25 25.35 25.41 105,006 -0.38(-1.49%)
Mar 30, 2010 25.25 26.00 25.25 25.79 133,221 +0.51(+2.03%)
Mar 29, 2010 25.24 25.40 24.94 25.28 93,978 +0.12(+0.48%)
Mar 26, 2010 25.65 25.65 24.77 25.15 106,530 -0.50(-1.97%)
Mar 25, 2010 26.25 26.60 25.63 25.66 99,543 -0.52(-2.00%)
Mar 24, 2010 26.43 26.63 26.16 26.18 169,910 -0.34(-1.27%)
Mar 23, 2010 26.40 26.62 26.10 26.52 97,572 +0.18(+0.67%)
Mar 22, 2010 25.86 26.43 25.51 26.34 146,032 +0.48(+1.84%)
Mar 19, 2010 26.30 26.35 25.86 25.86 172,142 -0.37(-1.42%)
Mar 18, 2010 26.14 26.38 26.00 26.24 154,881 +0.18(+0.68%)
Mar 17, 2010 25.72 26.19 25.72 26.06 207,458 +0.30(+1.16%)
Mar 16, 2010 25.61 25.76 25.31 25.76 132,084 +0.22(+0.88%)
Mar 15, 2010 25.38 25.69 25.27 25.54 59,663 -0.10(-0.40%)
Mar 12, 2010 25.18 25.64 25.12 25.64 202,108 +0.45(+1.78%)
Mar 11, 2010 24.75 25.21 24.71 25.19 88,145 +0.25(+1.01%)
Mar 10, 2010 24.20 24.98 24.16 24.94 155,426 +0.67(+2.77%)
Mar 09, 2010 24.35 24.53 24.12 24.27 75,010 -0.07(-0.31%)
Mar 08, 2010 24.43 24.55 24.24 24.34 40,397 -0.07(-0.31%)
Mar 05, 2010 24.29 24.43 24.14 24.42 126,251 +0.12(+0.50%)
Mar 04, 2010 24.51 24.55 24.22 24.29 101,779 -0.13(-0.54%)
Mar 03, 2010 24.63 24.67 24.37 24.43 107,998 -0.20(-0.80%)
Mar 02, 2010 24.20 24.74 23.95 24.62 62,446 +0.34(+1.39%)
Mar 01, 2010 23.89 24.29 23.64 24.29 169,149 +0.56(+2.36%)
Feb 26, 2010 23.75 24.00 23.43 23.72 175,913 +0.06(+0.24%)
Feb 25, 2010 23.59 23.95 23.55 23.67 187,906 -0.05(-0.20%)
Feb 24, 2010 23.79 23.87 23.59 23.72 59,919 -0.05(-0.20%)
Feb 23, 2010 24.15 24.15 23.66 23.76 103,788 -0.49(-2.00%)
Feb 22, 2010 23.93 24.27 23.93 24.25 150,632 +0.44(+1.84%)
Feb 19, 2010 23.90 24.13 23.70 23.81 114,003 -0.09(-0.39%)
Feb 18, 2010 23.50 23.90 23.45 23.90 137,778 +0.44(+1.87%)
Feb 17, 2010 23.71 23.71 23.37 23.46 72,597 -0.07(-0.28%)
Feb 16, 2010 23.68 24.06 23.24 23.53 102,858 -0.07(-0.32%)
Feb 12, 2010 23.08 23.60 23.60 23.60 148,114 +0.28(+1.20%)
Feb 11, 2010 22.90 23.92 22.89 23.32 227,783 +1.18(+5.32%)
Feb 10, 2010 21.58 22.16 21.32 22.15 139,039 +0.44(+2.02%)
Feb 09, 2010 21.61 21.75 21.41 21.71 131,665 +0.21(+1.00%)
Feb 08, 2010 21.45 21.63 21.22 21.49 66,288 -0.04(-0.17%)
Feb 05, 2010 21.73 21.74 21.11 21.53 132,465 -0.07(-0.35%)
Feb 04, 2010 22.52 22.52 21.59 21.60 132,923 -0.99(-4.38%)
Feb 03, 2010 22.43 22.84 22.05 22.59 140,666 +0.17(+0.75%)
Feb 02, 2010 22.16 22.56 22.05 22.43 166,103 +0.35(+1.57%)
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.