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 30, 2003 5.093 5.233 5.027 5.233 16,159 +0.07(+1.45%)
May 29, 2003 5.046 5.158 4.971 5.158 5,564 +0.10(+2.03%)
May 28, 2003 4.840 5.055 4.840 5.055 4,922 -0.04(-0.73%)
May 27, 2003 4.990 5.093 4.878 5.093 27,610 +0.09(+1.87%)
May 23, 2003 4.999 5.008 4.990 4.999 21,831 +0.01(+0.19%)
May 22, 2003 4.859 4.990 4.859 4.990 12,521 +0.18(+3.69%)
May 21, 2003 4.775 4.850 4.719 4.812 14,554 +0.03(+0.59%)
May 20, 2003 4.859 4.915 4.784 4.784 14,019 -0.09(-1.92%)
May 19, 2003 4.952 4.999 4.878 4.878 5,029 -0.14(-2.79%)
May 16, 2003 4.625 5.111 4.625 5.018 21,403 +0.39(+8.48%)
May 15, 2003 4.980 5.130 4.579 4.625 94,925 -0.36(-7.30%)
May 14, 2003 5.186 5.392 4.952 4.990 83,046 -0.15(-2.91%)
May 13, 2003 5.251 5.298 4.915 5.139 50,726 -0.13(-2.48%)
May 12, 2003 5.111 5.401 5.046 5.270 60,358 +0.12(+2.36%)
May 09, 2003 5.233 5.364 4.924 5.149 40,239 -0.12(-2.29%)
May 08, 2003 4.672 5.783 4.364 5.269 165,451 +0.64(+13.76%)
May 07, 2003 4.205 4.644 4.176 4.632 68,706 +0.46(+11.14%)
May 06, 2003 3.971 4.354 3.971 4.167 64,104 +0.15(+3.72%)
May 05, 2003 4.018 4.027 3.934 4.018 23,009 +0.00(+0.00%)
May 02, 2003 4.046 4.196 3.990 4.018 30,500 -0.14(-3.37%)
May 01, 2003 3.859 4.196 3.822 4.158 33,817 +0.38(+10.15%)
Apr 30, 2003 3.597 3.868 3.569 3.775 38,419 -0.06(-1.46%)
Apr 29, 2003 3.887 3.887 3.654 3.831 37,456 +0.00(+0.00%)
Apr 28, 2003 3.925 3.925 3.784 3.831 53,937 -0.14(-3.53%)
Apr 25, 2003 4.102 4.158 3.850 3.971 87,862 +0.00(+0.00%)
Apr 24, 2003 3.597 4.158 3.597 3.971 62,285 +0.42(+11.84%)
Apr 23, 2003 3.626 3.626 3.504 3.551 30,072 -0.05(-1.30%)
Apr 22, 2003 3.551 3.644 3.411 3.597 43,021 +0.14(+4.05%)
Apr 21, 2003 3.569 3.569 3.345 3.457 26,433 +0.04(+1.09%)
Apr 17, 2003 3.663 3.663 3.401 3.420 26,647 -0.22(-6.15%)
Apr 16, 2003 3.644 3.644 3.597 3.644 16,480 +0.01(+0.26%)
Apr 15, 2003 3.420 3.635 3.420 3.635 12,307 +0.20(+5.94%)
Apr 14, 2003 3.579 3.597 3.431 3.431 62,927 -0.16(-4.50%)
Apr 11, 2003 3.513 3.607 3.513 3.593 4,066 +0.07(+1.99%)
Apr 10, 2003 3.495 3.616 3.401 3.523 26,326 +0.06(+1.62%)
Apr 09, 2003 3.411 3.467 3.364 3.467 36,707 +0.05(+1.37%)
Apr 08, 2003 3.457 3.457 3.364 3.420 8,561 -0.10(-2.92%)
Apr 07, 2003 3.523 3.523 3.467 3.523 13,163 +0.00(+0.00%)
Apr 04, 2003 3.485 3.616 3.467 3.523 18,514 +0.02(+0.53%)
Apr 03, 2003 3.541 3.551 3.420 3.504 3,103 -0.05(-1.32%)
Apr 02, 2003 3.513 3.551 3.411 3.551 4,280 +0.05(+1.33%)
Apr 01, 2003 3.476 3.644 3.065 3.504 30,821 -0.06(-1.57%)
Mar 31, 2003 3.551 3.738 3.327 3.560 10,273 -0.12(-3.30%)
Mar 28, 2003 3.504 3.682 3.495 3.682 15,517 +0.18(+5.07%)
Mar 27, 2003 3.411 3.541 3.411 3.504 3,852 +0.09(+2.74%)
Mar 26, 2003 3.345 3.504 3.336 3.411 21,510 +0.08(+2.53%)
Mar 25, 2003 3.261 3.364 3.261 3.327 7,812 +0.03(+0.94%)
Mar 24, 2003 3.363 3.364 3.252 3.296 25,202 -0.07(-2.03%)
Mar 21, 2003 3.355 3.541 3.298 3.364 16,480 +0.00(+0.00%)
Mar 20, 2003 3.280 3.420 3.177 3.364 19,798 -0.06(-1.64%)
Mar 19, 2003 3.364 3.532 3.308 3.420 19,691 +0.08(+2.52%)
Mar 18, 2003 3.348 3.364 3.336 3.336 2,675 -0.07(-1.92%)
Mar 17, 2003 3.261 3.700 3.177 3.401 23,330 +0.13(+4.00%)
Mar 14, 2003 3.327 3.336 3.261 3.270 4,173 -0.07(-1.96%)
Mar 13, 2003 3.364 3.364 3.336 3.336 4,280 -0.03(-0.83%)
Mar 12, 2003 3.214 3.364 3.214 3.364 6,849 +0.10(+3.15%)
Mar 11, 2003 3.130 3.541 3.130 3.261 4,708 -0.23(-6.68%)
Mar 10, 2003 3.102 3.541 3.102 3.495 12,628 +0.22(+6.86%)
Mar 07, 2003 3.177 3.336 3.177 3.270 10,166 -0.06(-1.69%)
Mar 06, 2003 3.448 3.467 3.214 3.327 8,775 -0.08(-2.47%)
Mar 05, 2003 3.373 3.467 3.289 3.411 10,273 -0.02(-0.55%)
Mar 04, 2003 3.345 3.429 3.298 3.429 3,424 +0.16(+4.86%)
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.