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 (%)
May 28, 2010 21.37 21.57 21.02 21.03 73,204 -0.34(-1.57%)
May 27, 2010 20.88 21.48 20.83 21.37 77,365 +0.84(+4.10%)
May 26, 2010 20.87 21.39 20.50 20.53 108,923 -0.27(-1.30%)
May 25, 2010 20.76 20.82 20.03 20.80 185,572 -0.23(-1.11%)
May 24, 2010 21.50 21.59 20.94 21.03 121,831 -0.42(-1.96%)
May 21, 2010 21.27 21.95 20.93 21.45 293,570 -0.09(-0.43%)
May 20, 2010 21.91 22.58 21.46 21.55 151,020 -1.50(-6.53%)
May 19, 2010 23.03 23.29 22.84 23.05 89,916 -0.09(-0.40%)
May 18, 2010 23.38 23.67 23.01 23.15 115,456 +0.05(+0.20%)
May 17, 2010 22.96 23.17 22.49 23.10 100,771 +0.18(+0.77%)
May 14, 2010 23.13 23.13 22.57 22.92 147,972 -0.46(-1.96%)
May 13, 2010 23.59 23.80 23.16 23.38 145,998 -0.34(-1.42%)
May 12, 2010 23.29 23.76 23.02 23.72 122,172 +0.44(+1.89%)
May 11, 2010 23.05 23.29 22.72 23.28 132,722 +0.27(+1.18%)
May 10, 2010 22.82 23.10 22.49 23.01 190,964 +0.81(+3.66%)
May 07, 2010 22.47 22.58 21.44 22.19 303,999 -0.36(-1.57%)
May 06, 2010 23.38 23.78 21.16 22.55 116,424 -1.00(-4.25%)
May 05, 2010 23.73 23.84 22.94 23.55 140,921 +0.10(+0.44%)
May 04, 2010 23.79 23.79 22.78 23.44 158,468 -0.63(-2.60%)
May 03, 2010 24.19 24.19 23.38 24.07 229,376 -0.12(-0.51%)
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%)
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.