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 (%)
Jun 30, 2014 44.16 44.40 43.56 44.31 143,789 +0.05(+0.11%)
Jun 27, 2014 43.83 44.95 43.64 44.26 187,422 +0.13(+0.29%)
Jun 26, 2014 44.70 44.70 43.79 44.13 103,451 -0.48(-1.08%)
Jun 25, 2014 44.06 45.20 43.77 44.61 116,151 +0.33(+0.75%)
Jun 24, 2014 44.24 44.99 43.88 44.28 116,525 -0.11(-0.25%)
Jun 23, 2014 44.29 44.79 43.78 44.39 131,804 +0.22(+0.50%)
Jun 20, 2014 43.68 44.32 43.27 44.17 186,397 +0.75(+1.73%)
Jun 19, 2014 43.36 43.52 43.06 43.42 107,175 +0.19(+0.44%)
Jun 18, 2014 43.63 43.70 43.00 43.23 150,698 -0.49(-1.12%)
Jun 17, 2014 43.86 44.39 43.50 43.72 123,336 -0.02(-0.05%)
Jun 16, 2014 43.28 43.82 43.17 43.74 117,568 +0.55(+1.27%)
Jun 13, 2014 43.31 43.35 43.00 43.19 89,863 +0.10(+0.23%)
Jun 12, 2014 43.15 43.35 42.91 43.09 104,907 +0.03(+0.07%)
Jun 11, 2014 43.42 43.57 42.64 43.06 253,527 -0.49(-1.13%)
Jun 10, 2014 44.08 44.16 43.34 43.55 137,300 +0.01(+0.02%)
Jun 06, 2014 42.46 43.84 42.46 43.54 448,120 +1.40(+3.32%)
Jun 05, 2014 41.60 42.37 41.41 42.14 272,575 +0.52(+1.25%)
Jun 04, 2014 41.89 42.20 41.41 41.62 122,914 -0.38(-0.90%)
Jun 03, 2014 41.71 42.15 41.68 42.00 144,926 +0.21(+0.50%)
Jun 02, 2014 41.47 42.07 40.96 41.79 150,456 +0.47(+1.14%)
May 30, 2014 42.00 42.21 41.24 41.32 99,779 -0.66(-1.57%)
May 29, 2014 41.49 42.47 41.10 41.98 104,007 +0.50(+1.21%)
May 28, 2014 41.94 41.94 40.89 41.48 130,746 -0.67(-1.59%)
May 27, 2014 41.85 42.52 41.85 42.15 155,057 +0.39(+0.93%)
May 23, 2014 41.77 41.76 41.76 41.76 86,700 +0.20(+0.48%)
May 22, 2014 41.71 41.98 41.37 41.56 67,706 -0.23(-0.55%)
May 21, 2014 42.60 42.64 41.66 41.79 109,288 -0.46(-1.09%)
May 20, 2014 43.65 43.65 42.25 42.25 198,709 -1.34(-3.07%)
May 19, 2014 43.27 44.04 43.13 43.59 76,990 +0.02(+0.05%)
May 16, 2014 43.29 43.86 42.99 43.57 108,482 +0.16(+0.37%)
May 15, 2014 43.62 43.81 43.07 43.41 107,714 -0.26(-0.60%)
May 14, 2014 44.34 44.68 42.72 43.67 124,519 -0.89(-2.00%)
May 13, 2014 42.31 44.79 42.27 44.56 283,082 +3.02(+7.27%)
May 12, 2014 40.97 41.92 40.37 41.54 110,184 +0.92(+2.26%)
May 09, 2014 39.73 40.75 39.56 40.62 65,352 +0.69(+1.73%)
May 08, 2014 40.01 41.18 39.83 39.93 64,072 -0.28(-0.70%)
May 07, 2014 40.25 40.29 39.21 40.21 73,181 +0.13(+0.32%)
May 06, 2014 40.50 41.13 39.80 40.08 102,499 -0.62(-1.52%)
May 05, 2014 41.05 41.40 40.23 40.70 137,914 -0.54(-1.31%)
May 02, 2014 41.24 41.61 40.79 41.24 111,622 +0.19(+0.46%)
May 01, 2014 40.45 41.47 40.13 41.05 232,313 +0.44(+1.08%)
Apr 30, 2014 40.51 40.69 39.91 40.61 141,067 -0.05(-0.12%)
Apr 29, 2014 41.12 41.62 40.55 40.66 190,009 -0.16(-0.39%)
Apr 28, 2014 39.30 41.29 39.30 40.82 229,142 +1.83(+4.69%)
Apr 25, 2014 36.99 41.46 36.77 38.99 297,265 +0.19(+0.49%)
Apr 24, 2014 39.50 39.60 38.15 38.80 176,704 -0.51(-1.30%)
Apr 23, 2014 39.00 39.58 38.76 39.31 188,198 +0.10(+0.26%)
Apr 22, 2014 39.46 39.84 39.12 39.21 214,184 -0.26(-0.66%)
Apr 21, 2014 39.31 39.93 38.69 39.47 99,451 +0.30(+0.77%)
Apr 17, 2014 38.61 39.17 39.17 39.17 96,700 +0.56(+1.45%)
Apr 16, 2014 38.58 39.10 38.14 38.61 83,170 +0.21(+0.55%)
Apr 15, 2014 39.17 39.45 37.37 38.40 104,347 -0.63(-1.61%)
Apr 14, 2014 40.54 40.54 38.52 39.03 156,877 -1.28(-3.18%)
Apr 11, 2014 39.10 40.43 38.33 40.31 209,026 +0.98(+2.49%)
Apr 10, 2014 41.37 41.88 39.11 39.33 131,537 -2.05(-4.95%)
Apr 09, 2014 40.81 41.79 40.14 41.38 167,672 +0.85(+2.10%)
Apr 08, 2014 39.58 40.74 38.92 40.53 178,343 +1.10(+2.79%)
Apr 07, 2014 37.67 39.49 36.88 39.43 177,742 +1.48(+3.90%)
Apr 04, 2014 39.43 39.47 37.04 37.95 215,012 -1.35(-3.44%)
Apr 03, 2014 39.62 39.65 38.76 39.30 48,333 -0.38(-0.96%)
Apr 02, 2014 39.67 40.06 39.04 39.68 83,333 +0.12(+0.30%)
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.