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 (%)
Dec 31, 2002 3.607 3.784 3.420 3.700 11,451 -0.04(-1.00%)
Dec 30, 2002 3.654 3.700 3.597 3.738 4,066 -0.05(-1.21%)
Dec 27, 2002 3.738 3.783 3.579 3.783 3,531 +0.01(+0.22%)
Dec 26, 2002 3.654 3.775 3.644 3.775 2,889 -0.01(-0.22%)
Dec 24, 2002 3.364 3.783 3.364 3.783 8,668 +0.17(+4.60%)
Dec 23, 2002 3.607 3.784 3.317 3.617 35,423 -0.17(-4.42%)
Dec 20, 2002 3.607 3.784 3.457 3.784 21,724 +0.18(+4.92%)
Dec 19, 2002 3.700 3.831 3.364 3.607 17,337 -0.08(-2.28%)
Dec 18, 2002 3.738 3.784 3.644 3.691 30,179 -0.05(-1.25%)
Dec 17, 2002 3.812 3.906 3.738 3.738 70,953 -0.06(-1.48%)
Dec 16, 2002 3.794 3.887 3.794 3.794 7,919 +0.00(+0.00%)
Dec 13, 2002 3.784 3.897 3.784 3.794 11,665 +0.01(+0.22%)
Dec 12, 2002 3.794 3.850 3.784 3.785 11,879 -0.12(-3.09%)
Dec 11, 2002 3.840 3.925 3.784 3.906 10,059 -0.00(-0.07%)
Dec 10, 2002 3.747 3.925 3.747 3.909 53,937 +0.12(+3.28%)
Dec 09, 2002 3.775 3.822 3.747 3.784 13,805 +0.00(+0.00%)
Dec 06, 2002 3.831 3.831 3.784 3.784 1,819 -0.01(-0.25%)
Dec 05, 2002 3.990 3.999 3.794 3.794 12,200 -0.08(-2.15%)
Dec 04, 2002 3.962 3.971 3.785 3.877 10,059 +0.06(+1.69%)
Dec 03, 2002 3.962 3.971 3.784 3.812 21,617 +0.03(+0.74%)
Dec 02, 2002 3.915 3.971 3.784 3.784 44,626 -0.20(-4.91%)
Nov 29, 2002 3.915 3.990 3.868 3.980 8,668 +0.07(+1.89%)
Nov 27, 2002 3.859 3.961 3.831 3.906 41,095 +0.04(+0.97%)
Nov 26, 2002 3.868 3.868 3.710 3.868 73,736 +0.08(+2.22%)
Nov 25, 2002 3.859 3.962 3.747 3.784 22,366 -0.18(-4.48%)
Nov 22, 2002 3.886 3.962 3.868 3.962 3,424 +0.05(+1.19%)
Nov 21, 2002 3.738 3.925 3.738 3.915 11,772 +0.14(+3.66%)
Nov 20, 2002 3.691 3.999 3.644 3.777 36,814 +0.05(+1.30%)
Nov 19, 2002 3.738 3.784 3.644 3.728 16,052 -0.01(-0.25%)
Nov 18, 2002 3.878 3.878 3.738 3.738 7,919 +0.03(+0.76%)
Nov 15, 2002 3.747 3.747 3.644 3.710 33,817 +0.02(+0.48%)
Nov 14, 2002 3.803 3.803 3.691 3.692 16,801 -0.05(-1.25%)
Nov 13, 2002 3.794 3.794 3.738 3.739 7,170 -0.06(-1.45%)
Nov 12, 2002 3.748 3.812 3.738 3.794 8,240 +0.06(+1.50%)
Nov 11, 2002 3.747 3.747 3.644 3.738 31,677 +0.00(+0.00%)
Nov 08, 2002 3.747 3.971 3.738 3.738 28,788 -0.26(-6.54%)
Nov 07, 2002 3.840 3.999 3.738 3.999 14,661 +0.16(+4.14%)
Nov 06, 2002 3.794 3.878 3.794 3.840 3,103 +0.01(+0.24%)
Nov 05, 2002 3.962 3.962 3.728 3.831 58,860 -0.14(-3.53%)
Nov 04, 2002 3.654 4.018 3.654 3.971 23,116 +0.25(+6.78%)
Nov 01, 2002 3.784 3.784 3.597 3.719 35,423 -0.07(-1.73%)
Oct 31, 2002 3.766 3.784 3.691 3.784 6,421 +0.09(+2.53%)
Oct 30, 2002 3.663 3.803 3.663 3.691 14,447 -0.04(-1.00%)
Oct 29, 2002 3.784 3.831 3.691 3.728 4,708 -0.14(-3.62%)
Oct 28, 2002 3.774 3.868 3.774 3.868 13,484 -0.09(-2.34%)
Oct 25, 2002 3.971 4.009 3.850 3.961 22,259 +0.04(+0.93%)
Oct 24, 2002 3.915 3.925 3.831 3.925 13,912 +0.09(+2.44%)
Oct 23, 2002 3.738 4.111 3.738 3.831 23,116 +0.18(+4.86%)
Oct 22, 2002 3.756 3.785 3.495 3.654 21,082 -0.21(-5.56%)
Oct 21, 2002 3.859 3.934 3.738 3.868 23,116 +0.02(+0.49%)
Oct 18, 2002 4.065 4.158 3.831 3.850 19,391 -0.16(-4.05%)
Oct 17, 2002 3.635 4.111 3.504 4.012 39,275 +0.32(+8.70%)
Oct 16, 2002 3.467 3.691 3.467 3.691 11,129 +0.18(+5.05%)
Oct 15, 2002 3.495 3.597 3.495 3.513 12,200 +0.01(+0.27%)
Oct 14, 2002 3.270 3.504 3.270 3.504 17,016 +0.16(+4.75%)
Oct 11, 2002 3.336 3.373 3.270 3.345 7,170 +0.00(+0.00%)
Oct 10, 2002 3.224 3.345 3.130 3.345 5,886 +0.17(+5.29%)
Oct 09, 2002 3.439 3.439 3.009 3.177 24,293 -0.26(-7.61%)
Oct 08, 2002 3.280 3.439 3.280 3.439 7,705 -0.07(-1.87%)
Oct 07, 2002 3.411 3.569 3.410 3.504 19,691 +0.18(+5.34%)
Oct 04, 2002 3.084 3.411 3.084 3.327 31,891 +0.24(+7.88%)
Oct 03, 2002 2.981 3.084 2.971 3.084 2,996 +0.10(+3.45%)
Oct 02, 2002 2.962 3.084 2.962 2.981 9,798 -0.00(-0.03%)
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.