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%)
May 01, 2006 24.62 24.63 22.05 22.58 1,375,934 -1.82(-7.47%)
Apr 28, 2006 22.99 25.09 22.89 24.41 1,187,589 +2.35(+10.68%)
Apr 27, 2006 24.44 24.65 21.66 22.05 1,037,488 -2.35(-9.61%)
Apr 26, 2006 24.29 24.83 23.84 24.40 373,720 +0.33(+1.36%)
Apr 25, 2006 24.33 24.84 23.85 24.07 541,015 -0.13(-0.54%)
Apr 24, 2006 23.91 24.66 23.85 24.20 559,294 +0.36(+1.53%)
Apr 21, 2006 24.41 24.44 23.41 23.84 246,280 -0.48(-1.96%)
Apr 20, 2006 23.74 24.44 23.74 24.31 323,070 +0.49(+2.04%)
Apr 19, 2006 23.81 24.13 23.76 23.83 251,797 +0.07(+0.28%)
Apr 18, 2006 23.23 23.76 22.82 23.76 328,733 +0.70(+3.04%)
Apr 17, 2006 23.62 23.83 22.58 23.06 484,771 -0.38(-1.63%)
Apr 13, 2006 23.05 23.71 22.86 23.44 192,903 +0.39(+1.70%)
Apr 12, 2006 22.83 23.47 22.57 23.05 233,208 +0.22(+0.98%)
Apr 11, 2006 24.15 24.17 22.52 22.83 679,906 -0.81(-3.44%)
Apr 10, 2006 22.85 24.85 22.81 23.64 2,039,869 +1.33(+5.95%)
Apr 07, 2006 22.55 22.88 21.99 22.31 435,642 -0.17(-0.75%)
Apr 06, 2006 22.29 22.61 22.16 22.48 379,710 +0.33(+1.48%)
Apr 05, 2006 20.83 22.29 20.79 22.16 507,958 +1.26(+6.04%)
Apr 04, 2006 21.06 21.48 20.59 20.89 475,517 -0.40(-1.89%)
Apr 03, 2006 21.49 22.16 21.19 21.30 453,108 +0.10(+0.49%)
Mar 31, 2006 20.89 21.45 20.84 21.19 448,811 +0.10(+0.49%)
Mar 30, 2006 22.26 22.29 20.58 21.09 910,875 -1.04(-4.69%)
Mar 29, 2006 22.42 22.74 22.09 22.13 354,387 -0.17(-0.75%)
Mar 28, 2006 23.08 23.12 21.96 22.30 432,768 -0.70(-3.05%)
Mar 27, 2006 22.82 23.44 22.76 23.00 552,654 +0.23(+1.03%)
Mar 24, 2006 22.12 22.80 21.82 22.76 291,831 +0.79(+3.62%)
Mar 23, 2006 22.66 22.86 21.28 21.97 504,273 -0.62(-2.73%)
Mar 22, 2006 21.90 22.71 21.74 22.58 640,294 +0.72(+3.29%)
Mar 21, 2006 23.17 24.29 21.40 21.87 1,392,712 -1.17(-5.07%)
Mar 20, 2006 22.61 23.35 22.24 23.03 1,730,629 +1.76(+8.26%)
Mar 17, 2006 20.41 21.30 20.39 21.28 616,154 +1.02(+5.03%)
Mar 16, 2006 19.70 20.52 19.62 20.26 432,917 +0.73(+3.73%)
Mar 15, 2006 19.06 19.74 19.00 19.53 341,794 +0.47(+2.45%)
Mar 14, 2006 19.30 19.37 18.59 19.06 320,165 -0.23(-1.21%)
Mar 13, 2006 19.70 20.28 19.09 19.30 229,430 -0.22(-1.15%)
Mar 10, 2006 18.91 19.53 18.00 19.52 285,222 +0.74(+3.93%)
Mar 09, 2006 19.09 19.60 18.71 18.78 332,205 -0.31(-1.62%)
Mar 08, 2006 20.09 20.10 18.72 19.09 567,479 -1.04(-5.15%)
Mar 07, 2006 20.83 21.02 20.09 20.13 189,494 -0.60(-2.89%)
Mar 06, 2006 21.48 21.73 20.57 20.73 241,662 -0.72(-3.36%)
Mar 03, 2006 21.76 21.79 21.07 21.44 178,760 -0.26(-1.21%)
Mar 02, 2006 21.27 21.76 20.95 21.71 273,063 +0.35(+1.66%)
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.