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, 2006 15.88 16.30 15.74 15.96 386,010 +0.24(+1.55%)
May 30, 2006 15.88 16.09 15.58 15.72 494,330 -0.43(-2.66%)
May 26, 2006 16.32 16.52 15.83 16.15 228,260 -0.13(-0.80%)
May 25, 2006 15.58 16.29 15.42 16.28 298,221 +0.56(+3.57%)
May 24, 2006 15.88 15.99 15.39 15.72 872,870 -0.17(-1.06%)
May 23, 2006 16.35 17.23 15.88 15.88 1,211,130 -0.67(-4.06%)
May 22, 2006 16.91 17.00 15.93 16.56 746,925 -0.59(-3.43%)
May 19, 2006 17.55 17.58 16.90 17.15 533,639 -0.20(-1.13%)
May 18, 2006 16.83 17.50 16.83 17.34 431,068 +0.52(+3.11%)
May 17, 2006 17.29 17.43 16.75 16.82 500,075 -0.64(-3.69%)
May 16, 2006 16.88 17.99 16.87 17.46 759,196 +0.58(+3.43%)
May 15, 2006 17.23 17.57 16.49 16.88 647,810 -0.45(-2.59%)
May 12, 2006 18.58 18.60 17.03 17.33 1,281,137 -1.25(-6.74%)
May 11, 2006 19.39 19.43 18.44 18.59 1,253,939 -0.98(-5.01%)
May 10, 2006 21.52 21.59 19.40 19.57 1,770,710 -2.16(-9.94%)
May 09, 2006 22.19 22.19 21.54 21.73 430,154 -0.59(-2.64%)
May 08, 2006 22.57 22.72 21.48 22.31 550,827 -0.29(-1.28%)
May 05, 2006 22.43 22.87 22.30 22.60 371,747 +0.27(+1.21%)
May 04, 2006 22.43 22.70 22.19 22.33 479,642 -0.27(-1.20%)
May 03, 2006 22.97 23.08 22.02 22.60 608,730 -0.36(-1.59%)
May 02, 2006 22.66 23.15 22.45 22.97 512,790 +0.38(+1.70%)
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.