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, 2018 66.37 67.39 65.17 66.43 234,781 +0.21(+0.32%)
Apr 27, 2018 71.58 73.27 64.82 66.22 495,149 -6.63(-9.10%)
Apr 26, 2018 70.90 73.24 70.22 72.84 162,086 +2.14(+3.02%)
Apr 25, 2018 72.06 72.06 69.51 70.71 152,147 -1.58(-2.18%)
Apr 24, 2018 72.50 73.40 71.06 72.28 147,440 -0.07(-0.10%)
Apr 23, 2018 72.64 73.25 72.00 72.35 119,503 -0.21(-0.29%)
Apr 20, 2018 72.56 73.45 72.29 72.56 71,330 -0.58(-0.79%)
Apr 19, 2018 73.26 73.83 72.19 73.14 77,489 -0.14(-0.19%)
Apr 18, 2018 73.84 73.99 73.12 73.28 120,906 -0.42(-0.57%)
Apr 17, 2018 74.05 74.69 72.55 73.70 145,281 +0.08(+0.11%)
Apr 16, 2018 72.69 73.71 72.15 73.62 111,086 +1.57(+2.17%)
Apr 13, 2018 72.33 72.33 70.88 72.05 63,299 +0.08(+0.11%)
Apr 12, 2018 72.12 72.56 71.20 71.97 45,938 +0.38(+0.53%)
Apr 11, 2018 70.56 72.09 70.14 71.60 91,535 +0.67(+0.94%)
Apr 10, 2018 70.20 71.60 69.43 70.93 93,663 +1.65(+2.38%)
Apr 09, 2018 69.33 70.43 68.81 69.28 99,561 +0.58(+0.84%)
Apr 06, 2018 70.24 71.00 68.06 68.70 123,698 -2.06(-2.91%)
Apr 05, 2018 70.53 71.01 69.67 70.76 105,065 +0.74(+1.05%)
Apr 04, 2018 67.62 70.42 67.62 70.02 90,485 +1.37(+1.99%)
Apr 03, 2018 68.74 70.61 67.74 68.65 112,573 +0.28(+0.41%)
Apr 02, 2018 70.36 71.33 67.65 68.37 125,187 -2.10(-2.97%)
Mar 29, 2018 70.47 70.47 70.47 0 +2.01(+2.93%)
Mar 28, 2018 69.70 70.85 67.81 68.46 177,003 -1.14(-1.63%)
Mar 27, 2018 74.29 74.29 69.32 69.60 254,394 -4.50(-6.07%)
Mar 26, 2018 73.11 74.19 72.15 74.10 125,246 +1.81(+2.50%)
Mar 23, 2018 72.73 73.34 72.06 72.29 137,656 -0.04(-0.06%)
Mar 22, 2018 72.95 74.42 72.03 72.33 123,285 -1.32(-1.79%)
Mar 21, 2018 72.85 74.11 72.36 73.65 99,527 +1.01(+1.39%)
Mar 20, 2018 73.15 74.15 72.17 72.64 128,779 -0.26(-0.36%)
Mar 19, 2018 74.65 74.65 72.11 72.90 168,662 -1.91(-2.55%)
Mar 16, 2018 74.18 75.18 73.96 74.81 456,819 +0.63(+0.85%)
Mar 15, 2018 73.57 75.38 73.14 74.18 194,116 +0.60(+0.81%)
Mar 14, 2018 73.05 73.98 72.68 73.58 102,760 +1.06(+1.46%)
Mar 13, 2018 74.31 74.44 72.00 72.52 85,765 -1.44(-1.94%)
Mar 12, 2018 71.55 74.21 71.55 73.96 131,331 +2.42(+3.39%)
Mar 09, 2018 71.40 71.88 69.89 71.54 117,536 +0.57(+0.80%)
Mar 08, 2018 71.39 72.28 70.53 70.97 85,491 -0.32(-0.45%)
Mar 07, 2018 70.44 71.31 67.86 71.29 87,082 +0.26(+0.37%)
Mar 06, 2018 69.62 71.44 68.16 71.03 247,078 +1.67(+2.40%)
Mar 05, 2018 68.02 69.82 67.42 69.36 98,405 +0.87(+1.27%)
Mar 02, 2018 65.47 68.75 65.47 68.49 170,264 +2.49(+3.78%)
Mar 01, 2018 66.50 67.65 65.09 66.00 155,898 -0.53(-0.79%)
Feb 28, 2018 68.39 68.76 66.42 66.53 127,199 -1.55(-2.27%)
Feb 27, 2018 69.00 69.14 67.62 68.07 182,528 -0.94(-1.36%)
Feb 26, 2018 68.36 69.46 67.37 69.01 174,316 +0.67(+0.98%)
Feb 23, 2018 66.61 68.43 66.27 68.34 146,264 +1.69(+2.54%)
Feb 22, 2018 68.40 68.40 66.05 66.65 108,511 -1.52(-2.23%)
Feb 21, 2018 67.37 69.06 67.08 68.17 145,537 +1.05(+1.56%)
Feb 20, 2018 68.31 68.77 66.97 67.13 112,684 -1.62(-2.36%)
Feb 16, 2018 68.75 68.75 68.75 0 +0.05(+0.07%)
Feb 15, 2018 67.93 68.98 67.01 68.70 143,389 +1.21(+1.80%)
Feb 14, 2018 64.57 67.59 64.57 67.49 193,125 +2.27(+3.48%)
Feb 13, 2018 64.73 65.81 64.21 65.22 180,788 -0.03(-0.05%)
Feb 12, 2018 65.13 67.66 64.28 65.25 265,298 +0.95(+1.47%)
Feb 09, 2018 63.19 65.16 61.68 64.30 315,772 +1.74(+2.78%)
Feb 08, 2018 64.89 64.93 62.55 62.56 203,851 -2.14(-3.31%)
Feb 07, 2018 65.21 65.21 64.36 64.70 206,893 -0.63(-0.96%)
Feb 06, 2018 65.14 67.14 63.81 65.33 361,652 -2.18(-3.23%)
Feb 05, 2018 68.68 69.18 65.78 67.51 445,773 -2.79(-3.97%)
Feb 02, 2018 71.84 71.85 69.89 70.29 216,310 -2.06(-2.85%)
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.