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 29, 2016 36.71 43.99 36.71 42.40 1,370,255 -6.70(-13.64%)
Jan 28, 2016 50.70 50.70 48.54 49.10 169,968 -0.98(-1.96%)
Jan 27, 2016 50.88 51.07 49.57 50.08 224,536 -0.99(-1.94%)
Jan 26, 2016 50.81 51.55 49.67 51.07 155,809 +0.46(+0.90%)
Jan 25, 2016 51.92 52.25 50.56 50.62 159,656 -1.59(-3.04%)
Jan 22, 2016 51.59 52.36 50.77 52.20 122,076 +1.17(+2.29%)
Jan 21, 2016 51.95 52.32 50.44 51.03 379,170 -0.87(-1.67%)
Jan 20, 2016 49.68 52.40 48.78 51.90 287,048 +1.55(+3.07%)
Jan 19, 2016 50.61 51.00 49.78 50.35 303,586 +0.67(+1.35%)
Jan 15, 2016 47.67 49.68 49.68 49.68 157,977 +0.56(+1.15%)
Jan 14, 2016 48.70 49.73 47.57 49.12 143,829 +0.71(+1.47%)
Jan 13, 2016 50.62 50.92 48.25 48.41 140,091 -2.10(-4.16%)
Jan 12, 2016 49.67 50.58 49.40 50.51 117,016 +1.12(+2.27%)
Jan 11, 2016 50.49 50.99 48.40 49.39 190,032 -0.79(-1.57%)
Jan 08, 2016 51.66 52.73 50.11 50.18 169,482 -1.50(-2.90%)
Jan 07, 2016 52.54 53.34 51.42 51.68 144,766 -1.88(-3.51%)
Jan 06, 2016 53.01 53.79 52.65 53.56 174,924 -0.01(-0.02%)
Jan 05, 2016 53.00 53.83 52.66 53.57 97,770 +0.62(+1.18%)
Jan 04, 2016 53.21 53.64 51.65 52.94 213,541 -1.27(-2.33%)
Dec 31, 2015 55.92 54.21 54.21 54.21 201,426 -2.14(-3.80%)
Dec 30, 2015 55.63 56.61 55.50 56.35 234,241 +0.86(+1.54%)
Dec 29, 2015 54.97 55.56 54.59 55.49 140,303 +0.99(+1.82%)
Dec 28, 2015 53.43 55.04 53.32 54.50 204,273 +0.98(+1.84%)
Dec 24, 2015 53.30 53.52 53.52 53.52 92,136 +0.18(+0.35%)
Dec 23, 2015 52.97 53.38 52.47 53.33 139,269 +0.77(+1.46%)
Dec 22, 2015 51.36 52.84 51.00 52.56 165,131 +1.40(+2.74%)
Dec 21, 2015 50.32 51.80 49.74 51.16 180,321 +1.34(+2.70%)
Dec 18, 2015 51.19 51.50 49.81 49.82 381,332 -1.69(-3.29%)
Dec 17, 2015 52.33 52.83 51.37 51.51 125,174 -0.61(-1.18%)
Dec 16, 2015 51.02 52.44 51.02 52.12 76,729 +1.30(+2.57%)
Dec 15, 2015 51.88 52.25 50.59 50.82 165,039 -0.79(-1.53%)
Dec 14, 2015 50.62 53.67 49.69 51.61 242,185 +1.28(+2.53%)
Dec 11, 2015 51.41 51.46 50.09 50.33 124,308 -1.84(-3.53%)
Dec 10, 2015 51.57 52.78 51.57 52.17 74,512 +0.53(+1.02%)
Dec 09, 2015 52.67 52.91 51.32 51.65 68,338 -1.14(-2.16%)
Dec 08, 2015 52.24 53.23 52.09 52.79 53,864 +0.02(+0.04%)
Dec 07, 2015 52.72 53.07 52.44 52.77 90,874 -0.09(-0.17%)
Dec 04, 2015 52.49 53.06 52.12 52.85 75,437 +0.38(+0.72%)
Dec 03, 2015 52.60 53.38 50.88 52.47 197,566 +0.13(+0.24%)
Dec 02, 2015 51.73 52.73 51.33 52.35 130,284 +0.66(+1.28%)
Dec 01, 2015 51.92 52.50 51.04 51.69 126,295 +0.03(+0.06%)
Nov 30, 2015 52.03 52.23 51.38 51.66 97,714 -0.20(-0.39%)
Nov 27, 2015 51.96 52.55 51.64 51.86 40,224 -0.10(-0.19%)
Nov 25, 2015 51.98 51.96 51.96 51.96 63,507 -0.02(-0.04%)
Nov 24, 2015 53.02 53.33 51.69 51.98 212,387 -1.38(-2.59%)
Nov 23, 2015 50.45 53.58 50.45 53.36 250,529 +3.14(+6.25%)
Nov 20, 2015 50.07 50.58 49.82 50.22 114,591 +0.51(+1.04%)
Nov 19, 2015 50.53 50.97 49.57 49.70 99,863 -1.03(-2.03%)
Nov 18, 2015 51.03 51.03 50.19 50.73 183,645 -0.19(-0.38%)
Nov 17, 2015 50.46 51.72 49.99 50.93 144,939 +0.64(+1.28%)
Nov 16, 2015 49.67 50.47 49.45 50.29 152,040 +0.71(+1.43%)
Nov 13, 2015 49.76 52.44 48.96 49.58 134,948 -0.48(-0.95%)
Nov 12, 2015 51.73 52.22 49.65 50.05 265,487 -1.67(-3.23%)
Nov 11, 2015 51.49 53.42 51.49 51.72 320,036 +0.60(+1.18%)
Nov 10, 2015 50.60 51.16 50.31 51.12 59,039 +0.36(+0.71%)
Nov 09, 2015 51.30 51.30 50.02 50.76 74,837 -0.64(-1.25%)
Nov 06, 2015 51.09 51.56 50.18 51.40 128,288 +0.04(+0.08%)
Nov 05, 2015 50.52 51.54 50.17 51.37 147,068 +0.76(+1.50%)
Nov 04, 2015 50.06 51.04 50.00 50.61 159,822 +0.53(+1.07%)
Nov 03, 2015 49.74 50.84 49.30 50.07 172,686 +0.07(+0.14%)
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.