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, 2014 40.40 40.60 39.67 39.74 103,735 -0.54(-1.34%)
May 29, 2014 39.81 40.75 39.44 40.28 108,389 +0.48(+1.21%)
May 28, 2014 40.24 40.24 39.24 39.80 136,255 -0.64(-1.59%)
May 27, 2014 40.16 40.80 40.16 40.45 161,590 +0.37(+0.93%)
May 23, 2014 40.08 40.07 40.07 40.07 90,353 +0.19(+0.48%)
May 22, 2014 40.02 40.28 39.70 39.88 70,558 -0.22(-0.55%)
May 21, 2014 40.88 40.92 39.97 40.10 113,893 -0.44(-1.09%)
May 20, 2014 41.89 41.89 40.54 40.54 207,082 -1.29(-3.07%)
May 19, 2014 41.52 42.26 41.39 41.83 80,234 +0.02(+0.05%)
May 16, 2014 41.54 42.09 41.25 41.81 113,053 +0.15(+0.37%)
May 15, 2014 41.86 42.04 41.33 41.65 112,252 -0.25(-0.60%)
May 14, 2014 42.55 42.87 40.99 41.90 129,765 -0.85(-2.00%)
May 13, 2014 40.60 42.98 40.56 42.76 295,010 +2.90(+7.27%)
May 12, 2014 39.31 40.23 38.74 39.86 114,826 +0.88(+2.26%)
May 09, 2014 38.12 39.10 37.96 38.98 68,105 +0.66(+1.73%)
May 08, 2014 38.39 39.51 38.22 38.32 66,771 -0.27(-0.70%)
May 07, 2014 38.62 38.66 37.62 38.58 76,264 +0.12(+0.32%)
May 06, 2014 38.86 39.47 38.19 38.46 106,818 -0.59(-1.52%)
May 05, 2014 39.39 39.73 38.60 39.05 143,725 -0.52(-1.31%)
May 02, 2014 39.57 39.93 39.14 39.57 116,325 +0.18(+0.46%)
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.