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, 2002 4.812 4.850 4.579 4.663 46,446 -0.27(-5.49%)
May 28, 2002 4.924 4.952 4.719 4.934 14,875 +0.01(+0.19%)
May 27, 2002 4.859 4.999 4.859 4.924 72,879 +0.00(+0.00%)
May 24, 2002 4.859 4.999 4.859 4.924 72,879 +0.07(+1.35%)
May 23, 2002 5.092 5.092 4.728 4.859 8,989 -0.11(-2.26%)
May 22, 2002 5.186 5.186 4.971 4.971 11,772 -0.26(-5.00%)
May 21, 2002 5.326 5.326 5.233 5.233 14,340 -0.07(-1.41%)
May 20, 2002 5.242 5.307 5.139 5.307 11,022 +0.01(+0.20%)
May 17, 2002 5.168 5.297 5.149 5.297 3,424 +0.15(+2.88%)
May 16, 2002 5.111 5.149 5.111 5.149 4,280 +0.04(+0.73%)
May 15, 2002 5.158 5.186 5.111 5.111 24,828 -0.14(-2.67%)
May 14, 2002 5.223 5.264 5.223 5.251 3,852 -0.07(-1.40%)
May 13, 2002 5.326 5.326 5.326 5.326 535 -0.05(-0.87%)
May 10, 2002 5.372 5.373 5.130 5.373 15,196 -0.02(-0.35%)
May 09, 2002 5.233 5.392 5.214 5.392 8,347 +0.11(+2.12%)
May 08, 2002 5.415 5.466 5.270 5.279 12,093 +0.00(+0.00%)
May 07, 2002 5.326 5.326 5.233 5.279 13,698 -0.18(-3.35%)
May 06, 2002 5.513 5.522 5.345 5.462 13,270 -0.02(-0.41%)
May 03, 2002 5.345 5.485 5.289 5.485 14,447 +0.14(+2.62%)
May 02, 2002 5.719 5.719 5.223 5.345 71,167 -0.31(-5.45%)
May 01, 2002 5.742 5.793 5.625 5.653 25,042 -0.09(-1.63%)
Apr 30, 2002 5.420 5.747 5.420 5.747 51,904 +0.23(+4.24%)
Apr 29, 2002 5.653 5.653 5.420 5.513 18,621 -0.17(-2.96%)
Apr 26, 2002 5.747 5.793 5.560 5.681 35,744 -0.04(-0.65%)
Apr 25, 2002 5.513 5.728 5.373 5.719 90,538 +0.30(+5.52%)
Apr 24, 2002 5.233 5.522 5.214 5.420 30,500 +0.19(+3.57%)
Apr 23, 2002 5.233 5.233 5.093 5.233 41,202 +0.09(+1.82%)
Apr 22, 2002 5.410 5.420 4.672 5.139 147,793 -0.30(-5.50%)
Apr 19, 2002 5.578 5.728 5.335 5.438 41,951 -0.03(-0.51%)
Apr 18, 2002 5.793 5.840 5.195 5.466 50,619 -0.37(-6.40%)
Apr 17, 2002 5.747 5.840 5.700 5.840 37,563 +0.04(+0.68%)
Apr 16, 2002 5.887 5.962 5.653 5.801 23,972 -0.11(-1.93%)
Apr 15, 2002 5.980 6.027 5.840 5.915 27,503 -0.08(-1.40%)
Apr 12, 2002 5.990 6.036 5.952 5.999 14,447 -0.04(-0.62%)
Apr 11, 2002 6.120 6.120 5.980 6.036 27,931 -0.05(-0.77%)
Apr 10, 2002 6.083 6.120 5.956 6.083 20,761 +0.01(+0.15%)
Apr 09, 2002 5.765 6.074 5.765 6.074 35,851 +0.31(+5.35%)
Apr 08, 2002 5.877 5.980 5.765 5.765 34,781 -0.18(-2.99%)
Apr 05, 2002 5.784 6.008 5.747 5.943 257,594 +0.15(+2.58%)
Apr 04, 2002 5.742 5.840 5.606 5.793 72,451 -0.09(-1.59%)
Apr 03, 2002 5.886 5.915 5.747 5.887 57,576 -0.05(-0.79%)
Apr 02, 2002 5.980 5.980 5.849 5.934 19,584 -0.06(-0.95%)
Apr 01, 2002 5.840 6.064 5.821 5.990 82,725 +0.01(+0.17%)
Mar 29, 2002 5.934 5.990 5.821 5.980 39,489 +0.00(+0.00%)
Mar 28, 2002 5.934 5.990 5.821 5.980 39,382 -0.05(-0.78%)
Mar 27, 2002 6.074 6.074 5.859 6.027 9,310 -0.04(-0.62%)
Mar 26, 2002 6.046 6.064 5.821 6.064 42,593 +0.08(+1.41%)
Mar 25, 2002 5.980 6.074 5.840 5.980 71,488 -0.06(-0.93%)
Mar 22, 2002 6.008 6.102 5.934 6.036 76,197 +0.07(+1.25%)
Mar 21, 2002 5.924 6.004 5.924 5.962 7,491 +0.02(+0.31%)
Mar 20, 2002 6.008 6.074 5.905 5.943 27,396 -0.04(-0.60%)
Mar 19, 2002 5.896 6.018 5.868 5.979 13,591 +0.07(+1.24%)
Mar 18, 2002 6.074 6.084 5.905 5.905 15,196 -0.09(-1.42%)
Mar 15, 2002 6.074 6.074 5.943 5.991 19,049 -0.06(-1.06%)
Mar 14, 2002 6.214 6.251 6.036 6.055 35,423 -0.11(-1.82%)
Mar 13, 2002 6.074 6.214 5.831 6.167 71,809 +0.07(+1.23%)
Mar 12, 2002 5.887 6.092 5.709 6.092 88,076 +0.21(+3.49%)
Mar 11, 2002 5.719 5.887 5.719 5.887 15,731 +0.19(+3.28%)
Mar 08, 2002 5.700 5.840 5.700 5.700 47,837 -0.05(-0.81%)
Mar 07, 2002 5.784 5.887 5.700 5.747 59,823 -0.05(-0.81%)
Mar 06, 2002 5.840 5.887 5.737 5.794 71,274 -0.09(-1.58%)
Mar 05, 2002 5.840 5.934 5.616 5.887 57,362 +0.05(+0.80%)
Mar 04, 2002 5.934 5.934 5.756 5.840 30,821 -0.14(-2.34%)
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.