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 (%)
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%)
Mar 01, 2013 40.30 41.43 40.13 41.22 126,408 +0.52(+1.27%)
Feb 28, 2013 40.56 41.08 40.31 40.70 120,880 +0.24(+0.59%)
Feb 27, 2013 40.24 41.07 40.21 40.46 95,213 -0.12(-0.31%)
Feb 26, 2013 40.24 40.73 39.92 40.59 184,584 +0.65(+1.63%)
Feb 25, 2013 39.93 41.42 39.75 39.94 378,280 -1.82(-4.37%)
Feb 22, 2013 41.24 41.80 40.79 41.76 149,113 +0.80(+1.94%)
Feb 21, 2013 40.81 41.13 40.33 40.96 144,372 +0.36(+0.90%)
Feb 20, 2013 41.65 41.77 40.42 40.60 172,001 -1.14(-2.74%)
Feb 19, 2013 41.55 42.21 41.55 41.74 163,488 +0.33(+0.79%)
Feb 15, 2013 41.89 41.90 41.33 41.41 197,147 -0.27(-0.64%)
Feb 14, 2013 41.70 41.90 41.47 41.68 81,518 -0.07(-0.16%)
Feb 13, 2013 41.97 41.97 41.36 41.75 126,284 +0.38(+0.93%)
Feb 12, 2013 41.23 41.89 40.97 41.37 180,390 +0.22(+0.54%)
Feb 11, 2013 41.62 41.67 41.08 41.15 67,860 -0.59(-1.43%)
Feb 08, 2013 42.06 42.08 41.53 41.74 69,202 -0.24(-0.57%)
Feb 07, 2013 42.05 42.15 41.02 41.98 124,411 +0.04(+0.09%)
Feb 06, 2013 42.06 42.52 41.36 41.94 209,837 +0.20(+0.48%)
Feb 04, 2013 42.32 42.85 41.59 41.74 421,100 -0.76(-1.78%)
Feb 01, 2013 39.82 43.16 39.68 42.50 909,196 +5.34(+14.39%)
Jan 31, 2013 36.82 38.38 36.74 37.15 114,485 +0.38(+1.04%)
Jan 30, 2013 38.01 38.16 36.71 36.77 145,227 -1.30(-3.43%)
Jan 29, 2013 37.99 38.15 37.32 38.08 88,430 +0.04(+0.10%)
Jan 28, 2013 38.23 38.48 37.89 38.04 57,886 -0.25(-0.65%)
Jan 25, 2013 38.86 39.13 37.97 38.29 77,594 -0.48(-1.24%)
Jan 24, 2013 37.22 38.86 36.99 38.77 98,336 +1.56(+4.20%)
Jan 23, 2013 37.79 37.79 37.15 37.20 36,667 -0.51(-1.35%)
Jan 22, 2013 37.64 37.78 37.23 37.71 43,119 +0.15(+0.41%)
Jan 18, 2013 37.12 37.57 37.12 37.56 75,676 +0.33(+0.88%)
Jan 17, 2013 37.88 38.54 37.03 37.23 121,530 -0.42(-1.12%)
Jan 16, 2013 37.56 37.90 37.07 37.65 58,410 +0.09(+0.23%)
Jan 15, 2013 37.12 37.87 37.12 37.57 60,893 +0.19(+0.51%)
Jan 14, 2013 38.19 38.43 37.18 37.38 66,705 -1.01(-2.63%)
Jan 11, 2013 37.80 38.42 37.76 38.38 130,038 +0.69(+1.83%)
Jan 10, 2013 37.04 37.82 36.46 37.69 185,600 +0.91(+2.48%)
Jan 09, 2013 36.46 37.14 36.22 36.78 176,776 +0.33(+0.90%)
Jan 08, 2013 35.89 36.53 35.50 36.45 124,672 +0.49(+1.36%)
Jan 07, 2013 35.83 36.45 35.80 35.96 69,927 -0.17(-0.48%)
Jan 04, 2013 36.43 36.64 35.56 36.14 111,682 -0.06(-0.16%)
Jan 03, 2013 36.39 36.70 35.50 36.19 133,513 -0.10(-0.26%)
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.