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 (%)
Oct 30, 2009 21.78 21.96 21.23 21.32 242,180 -0.46(-2.10%)
Oct 29, 2009 22.05 22.58 21.72 21.78 350,731 -0.27(-1.23%)
Oct 28, 2009 22.31 24.09 21.95 22.05 620,368 -1.66(-7.01%)
Oct 27, 2009 23.65 23.94 23.13 23.72 408,073 +0.06(+0.24%)
Oct 26, 2009 24.06 24.39 23.54 23.66 218,434 -0.46(-1.90%)
Oct 23, 2009 24.43 24.60 23.66 24.12 436,932 +0.29(+1.22%)
Oct 22, 2009 23.00 23.90 23.00 23.83 196,075 +0.74(+3.20%)
Oct 21, 2009 22.87 23.80 22.84 23.09 230,763 +0.10(+0.45%)
Oct 20, 2009 22.92 23.17 22.77 22.99 128,328 -0.03(-0.12%)
Oct 19, 2009 22.57 23.13 22.41 23.01 381,702 +0.39(+1.73%)
Oct 16, 2009 22.92 23.00 22.43 22.62 255,949 -0.37(-1.63%)
Oct 15, 2009 23.05 23.14 22.61 23.00 166,557 -0.12(-0.53%)
Oct 14, 2009 22.82 23.12 22.51 23.12 239,528 +0.48(+2.10%)
Oct 13, 2009 22.75 23.23 22.30 22.64 701,418 -1.27(-5.31%)
Oct 12, 2009 24.32 24.72 23.70 23.91 252,643 -0.84(-3.40%)
Oct 09, 2009 25.24 25.53 24.74 24.75 166,699 -0.54(-2.14%)
Oct 08, 2009 25.44 26.14 25.21 25.29 249,472 +0.07(+0.30%)
Oct 07, 2009 25.18 25.50 24.84 25.22 75,008 +0.01(+0.04%)
Oct 06, 2009 24.76 25.21 24.36 25.21 223,176 +0.52(+2.12%)
Oct 05, 2009 24.16 24.76 24.10 24.69 152,857 +0.54(+2.24%)
Oct 02, 2009 24.29 24.50 23.92 24.15 100,942 -0.22(-0.92%)
Oct 01, 2009 24.85 25.08 24.29 24.37 186,535 -0.63(-2.50%)
Sep 30, 2009 25.18 25.45 24.76 25.00 146,510 -0.30(-1.18%)
Sep 29, 2009 25.78 25.79 25.29 25.29 151,339 -0.39(-1.53%)
Sep 28, 2009 25.28 26.11 25.24 25.69 82,223 +0.43(+1.70%)
Sep 25, 2009 24.93 25.30 24.92 25.26 129,565 +0.14(+0.56%)
Sep 24, 2009 26.01 26.13 24.88 25.12 130,019 -0.88(-3.38%)
Sep 23, 2009 26.56 26.76 25.92 26.00 97,880 -0.56(-2.11%)
Sep 22, 2009 26.96 26.97 26.50 26.56 93,276 -0.32(-1.18%)
Sep 21, 2009 26.82 27.03 26.66 26.87 76,391 +0.03(+0.10%)
Sep 18, 2009 27.00 27.04 26.66 26.85 177,764 -0.18(-0.66%)
Sep 17, 2009 27.41 27.85 26.88 27.02 271,782 -0.28(-1.03%)
Sep 16, 2009 26.41 27.50 26.12 27.30 304,223 +1.05(+3.99%)
Sep 15, 2009 25.70 26.35 25.46 26.26 140,213 +0.44(+1.70%)
Sep 14, 2009 25.67 26.06 25.58 25.82 81,400 +0.07(+0.25%)
Sep 11, 2009 26.23 26.58 25.71 25.75 121,638 -0.40(-1.54%)
Sep 10, 2009 25.47 26.28 25.14 26.15 207,991 +0.74(+2.90%)
Sep 09, 2009 24.99 25.76 24.70 25.42 98,753 +0.50(+1.99%)
Sep 08, 2009 24.92 25.25 24.68 24.92 92,503 +0.04(+0.15%)
Sep 04, 2009 24.39 25.00 24.11 24.88 124,346 +0.52(+2.15%)
Sep 03, 2009 24.30 24.55 23.97 24.36 93,914 +0.23(+0.97%)
Sep 02, 2009 23.97 24.47 23.88 24.13 107,038 -0.02(-0.08%)
Sep 01, 2009 24.65 25.22 23.97 24.15 319,130 -0.71(-2.86%)
Aug 31, 2009 25.39 25.61 24.58 24.86 248,836 -0.60(-2.35%)
Aug 28, 2009 26.05 26.05 25.24 25.45 216,624 -0.36(-1.38%)
Aug 27, 2009 26.11 26.11 25.23 25.81 114,800 -0.17(-0.65%)
Aug 26, 2009 26.07 26.16 25.75 25.98 174,751 -0.09(-0.36%)
Aug 25, 2009 26.12 26.31 25.78 26.07 264,143 -0.01(-0.04%)
Aug 24, 2009 26.07 26.41 26.00 26.08 182,515 +0.11(+0.43%)
Aug 21, 2009 26.05 26.26 25.78 25.97 314,850 +0.19(+0.72%)
Aug 20, 2009 25.78 25.92 25.43 25.78 214,882 +0.07(+0.25%)
Aug 19, 2009 25.42 25.78 25.36 25.72 184,249 +0.16(+0.62%)
Aug 18, 2009 25.70 25.96 25.38 25.56 148,454 -0.14(-0.55%)
Aug 17, 2009 25.82 25.82 25.40 25.70 306,304 -0.58(-2.20%)
Aug 14, 2009 26.92 26.92 25.70 26.28 173,050 -0.77(-2.83%)
Aug 13, 2009 26.68 27.04 26.38 27.04 157,809 +0.10(+0.38%)
Aug 12, 2009 26.40 27.27 26.02 26.94 235,376 +0.62(+2.34%)
Aug 11, 2009 25.87 26.58 25.72 26.32 255,681 +0.16(+0.61%)
Aug 10, 2009 25.79 26.62 25.79 26.16 278,427 +0.36(+1.41%)
Aug 07, 2009 25.46 25.99 25.39 25.80 278,399 +0.57(+2.26%)
Aug 06, 2009 25.54 25.69 25.16 25.23 382,908 -0.32(-1.24%)
Aug 05, 2009 25.17 25.64 24.81 25.55 528,901 +0.31(+1.22%)
Aug 04, 2009 25.49 25.49 25.15 25.24 623,280 -0.25(-0.99%)
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.