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 31, 2013 42.23 42.81 41.99 42.23 93,566 -0.24(-0.56%)
May 30, 2013 43.06 43.25 42.21 42.47 75,399 -0.42(-0.98%)
May 29, 2013 42.62 43.28 42.17 42.89 213,508 +0.04(+0.09%)
May 28, 2013 42.38 43.16 41.81 42.85 106,376 +0.97(+2.31%)
May 24, 2013 41.60 42.29 41.38 41.89 0 +0.12(+0.28%)
May 23, 2013 41.46 42.29 41.19 41.77 0 +0.02(+0.05%)
May 22, 2013 42.39 42.94 41.20 41.75 0 -0.68(-1.61%)
May 21, 2013 42.96 42.96 42.24 42.43 0 -0.43(-1.01%)
May 20, 2013 43.31 43.58 42.79 42.86 0 -0.65(-1.50%)
May 17, 2013 43.72 43.85 43.12 43.52 0 -0.10(-0.22%)
May 16, 2013 44.48 44.97 43.32 43.61 164,996 -1.05(-2.34%)
May 15, 2013 44.99 45.00 44.36 44.66 0 -0.36(-0.79%)
May 13, 2013 44.14 45.06 44.14 45.01 0 +0.58(+1.30%)
May 10, 2013 44.13 44.45 43.54 44.44 0 +0.63(+1.45%)
May 09, 2013 43.60 43.87 43.01 43.80 0 +0.00(+0.00%)
May 08, 2013 42.87 43.82 42.65 43.80 0 +0.67(+1.56%)
May 07, 2013 41.92 43.16 41.75 43.13 0 +1.49(+3.57%)
May 06, 2013 41.12 42.02 40.91 41.65 0 +0.43(+1.05%)
May 03, 2013 41.82 41.62 41.08 41.21 0 -0.16(-0.39%)
May 02, 2013 40.61 41.48 40.42 41.38 0 +1.00(+2.47%)
May 01, 2013 40.75 40.75 40.02 40.38 214,555 -0.59(-1.43%)
Apr 30, 2013 40.53 40.96 39.90 40.96 0 +0.25(+0.61%)
Apr 29, 2013 39.73 40.94 39.73 40.71 334,348 +1.05(+2.64%)
Apr 26, 2013 41.12 41.12 39.51 39.67 420,182 -3.12(-7.29%)
Apr 25, 2013 42.86 43.37 42.54 42.79 123,117 -0.01(-0.02%)
Apr 24, 2013 42.96 43.16 42.60 42.80 58,437 -0.08(-0.18%)
Apr 23, 2013 42.70 43.16 42.21 42.87 156,359 +0.32(+0.74%)
Apr 22, 2013 42.94 42.94 41.89 42.56 129,456 -0.61(-1.42%)
Apr 19, 2013 43.03 44.04 41.99 43.17 149,970 +0.13(+0.31%)
Apr 18, 2013 42.63 43.79 42.22 43.04 141,768 +0.59(+1.40%)
Apr 17, 2013 43.45 43.68 42.03 42.44 120,169 -1.30(-2.98%)
Apr 16, 2013 43.47 43.89 42.87 43.75 87,977 +0.55(+1.27%)
Apr 15, 2013 43.56 44.53 43.00 43.20 218,513 -0.75(-1.70%)
Apr 12, 2013 45.43 45.50 43.43 43.95 309,690 -2.37(-5.12%)
Apr 11, 2013 46.45 46.91 45.79 46.32 109,934 -0.06(-0.12%)
Apr 10, 2013 46.83 46.83 46.14 46.38 122,869 -0.33(-0.70%)
Apr 09, 2013 45.97 47.45 45.93 46.70 187,912 +0.82(+1.78%)
Apr 08, 2013 45.48 46.28 44.96 45.89 145,157 +0.62(+1.38%)
Apr 05, 2013 44.84 45.34 44.53 45.26 105,245 -0.44(-0.97%)
Apr 04, 2013 44.08 45.80 43.73 45.70 152,849 +1.81(+4.13%)
Apr 03, 2013 45.42 45.62 43.69 43.89 137,560 -1.56(-3.44%)
Apr 02, 2013 45.59 46.38 44.58 45.45 104,959 +0.32(+0.70%)
Apr 01, 2013 45.46 45.65 44.52 45.14 147,400 -0.27(-0.59%)
Mar 28, 2013 45.31 46.04 44.94 45.41 173,303 +0.25(+0.55%)
Mar 27, 2013 45.18 45.56 44.70 45.16 85,833 -0.24(-0.53%)
Mar 26, 2013 45.47 45.47 44.88 45.40 98,563 +0.26(+0.57%)
Mar 25, 2013 44.97 45.45 44.68 45.14 161,814 +0.26(+0.58%)
Mar 22, 2013 44.92 45.01 44.54 44.88 99,182 -0.18(-0.40%)
Mar 21, 2013 44.52 45.24 44.02 45.06 94,663 +0.21(+0.47%)
Mar 20, 2013 45.22 45.86 44.51 44.85 93,688 +0.13(+0.30%)
Mar 19, 2013 44.21 44.84 43.32 44.72 140,640 +0.51(+1.15%)
Mar 18, 2013 43.69 44.73 43.29 44.21 121,899 -0.30(-0.67%)
Mar 15, 2013 45.01 45.28 44.22 44.50 183,587 -0.30(-0.66%)
Mar 14, 2013 45.37 45.37 44.44 44.80 184,085 -0.54(-1.19%)
Mar 13, 2013 44.28 45.54 44.15 45.34 238,201 +1.17(+2.65%)
Mar 12, 2013 43.98 44.79 43.68 44.17 180,557 +0.22(+0.50%)
Mar 11, 2013 43.29 44.72 43.29 43.95 372,152 +0.77(+1.78%)
Mar 08, 2013 42.11 43.34 41.80 43.18 321,468 +1.64(+3.95%)
Mar 07, 2013 41.44 41.72 41.09 41.54 90,181 +0.22(+0.53%)
Mar 06, 2013 42.06 42.06 41.12 41.32 102,672 -0.54(-1.28%)
Mar 05, 2013 41.60 42.28 41.37 41.86 124,003 +0.63(+1.54%)
Mar 04, 2013 41.23 41.40 40.48 41.22 115,861 +0.00(+0.00%)
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.