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 (%)
Oct 31, 2008 13.25 14.75 13.06 14.36 454,810 +1.11(+8.39%)
Oct 30, 2008 12.75 13.27 12.17 13.25 218,334 +0.85(+6.86%)
Oct 29, 2008 11.39 12.79 11.00 12.40 459,050 +1.11(+9.85%)
Oct 28, 2008 9.998 11.45 9.998 11.29 1,175,853 +1.68(+17.51%)
Oct 27, 2008 10.85 11.20 9.503 9.606 971,310 -1.25(-11.53%)
Oct 24, 2008 11.13 11.67 10.75 10.86 490,894 -0.95(-8.07%)
Oct 23, 2008 12.18 12.67 11.55 11.81 391,618 -0.30(-2.47%)
Oct 22, 2008 12.75 13.27 12.08 12.11 274,379 -0.93(-7.16%)
Oct 21, 2008 13.50 14.04 12.86 13.04 256,463 -0.64(-4.64%)
Oct 20, 2008 13.32 13.74 13.11 13.68 238,656 +0.64(+4.95%)
Oct 17, 2008 12.60 15.60 12.60 13.04 278,790 -0.12(-0.92%)
Oct 16, 2008 13.05 13.32 11.96 13.16 331,561 +0.19(+1.44%)
Oct 15, 2008 14.02 14.25 12.97 12.97 224,049 -1.27(-8.92%)
Oct 14, 2008 14.94 15.12 14.06 14.24 272,430 -0.30(-2.06%)
Oct 13, 2008 13.82 14.59 13.75 14.54 285,466 +1.17(+8.73%)
Oct 10, 2008 12.85 13.73 12.43 13.37 518,333 +0.29(+2.21%)
Oct 09, 2008 14.98 15.42 13.08 13.08 368,102 -1.88(-12.55%)
Oct 08, 2008 15.18 15.88 14.90 14.96 609,891 -0.36(-2.38%)
Oct 07, 2008 15.98 15.98 15.23 15.32 413,467 -0.49(-3.07%)
Oct 06, 2008 16.30 16.32 14.94 15.81 421,443 -0.53(-3.26%)
Oct 03, 2008 17.77 17.87 16.33 16.34 401,003 -1.34(-7.56%)
Oct 02, 2008 18.22 19.09 17.52 17.68 216,264 -0.62(-3.37%)
Oct 01, 2008 18.32 18.81 18.02 18.30 254,626 -0.11(-0.61%)
Sep 30, 2008 17.78 18.59 17.58 18.41 284,799 +0.55(+3.09%)
Sep 29, 2008 19.02 19.67 17.84 17.86 354,878 -1.50(-7.77%)
Sep 26, 2008 18.31 19.39 18.30 19.36 314,225 +0.68(+3.65%)
Sep 25, 2008 18.03 18.94 17.88 18.68 466,050 +0.76(+4.22%)
Sep 24, 2008 18.37 18.82 17.82 17.92 247,235 -0.45(-2.44%)
Sep 23, 2008 18.32 18.66 17.70 18.37 333,283 -0.04(-0.20%)
Sep 22, 2008 20.08 20.55 18.40 18.41 257,791 -1.84(-9.09%)
Sep 19, 2008 19.95 21.35 19.37 20.25 1,021,552 +0.70(+3.59%)
Sep 18, 2008 18.11 19.81 17.12 19.55 801,446 +1.75(+9.82%)
Sep 17, 2008 18.38 18.38 17.00 17.80 482,773 -0.86(-4.61%)
Sep 16, 2008 17.39 18.73 17.05 18.66 348,700 +1.15(+6.56%)
Sep 15, 2008 18.01 18.39 17.35 17.51 153,814 -0.69(-3.80%)
Sep 12, 2008 17.48 18.29 17.47 18.20 215,328 +0.43(+2.42%)
Sep 11, 2008 17.51 17.83 17.36 17.77 418,715 +0.15(+0.86%)
Sep 10, 2008 17.99 18.02 17.43 17.62 228,535 -0.10(-0.54%)
Sep 09, 2008 17.46 18.04 17.46 17.72 648,960 +0.31(+1.77%)
Sep 08, 2008 17.90 17.90 16.64 17.41 624,044 +0.17(+0.98%)
Sep 05, 2008 17.64 17.74 17.23 17.24 355,424 -0.39(-2.23%)
Sep 04, 2008 17.90 18.05 17.61 17.63 257,069 -0.34(-1.87%)
Sep 03, 2008 18.09 18.17 17.62 17.97 293,667 -0.25(-1.38%)
Sep 02, 2008 18.79 18.96 18.16 18.22 272,254 -0.36(-1.96%)
Aug 29, 2008 18.73 18.98 18.45 18.59 147,429 -0.17(-0.90%)
Aug 28, 2008 18.59 18.84 18.37 18.75 294,656 +0.18(+0.96%)
Aug 27, 2008 18.53 18.83 18.00 18.58 372,878 +0.01(+0.05%)
Aug 26, 2008 19.25 19.25 18.30 18.57 286,507 -0.71(-3.68%)
Aug 25, 2008 20.08 20.36 19.04 19.28 616,515 -0.85(-4.22%)
Aug 22, 2008 19.75 20.46 19.56 20.13 162,783 +0.46(+2.33%)
Aug 21, 2008 19.86 20.02 19.56 19.67 367,872 -0.35(-1.73%)
Aug 20, 2008 20.30 20.51 19.90 20.02 232,433 -0.16(-0.79%)
Aug 19, 2008 20.33 20.50 20.05 20.17 298,135 -0.31(-1.51%)
Aug 18, 2008 20.84 20.90 20.28 20.48 379,310 -0.32(-1.53%)
Aug 15, 2008 21.49 21.60 20.47 20.80 281,183 -0.48(-2.24%)
Aug 14, 2008 21.33 21.51 21.11 21.28 401,142 -0.13(-0.61%)
Aug 13, 2008 21.16 21.54 20.97 21.41 297,286 +0.25(+1.19%)
Aug 12, 2008 21.21 21.32 20.98 21.16 586,145 -0.09(-0.44%)
Aug 11, 2008 20.64 21.70 20.56 21.25 246,782 +0.58(+2.80%)
Aug 08, 2008 20.00 20.85 19.82 20.67 466,649 +0.74(+3.70%)
Aug 07, 2008 19.05 19.93 18.94 19.93 455,807 +0.75(+3.90%)
Aug 06, 2008 19.12 19.28 18.88 19.18 338,236 +0.06(+0.29%)
Aug 05, 2008 18.49 19.34 18.44 19.13 924,172 +0.79(+4.33%)
Aug 04, 2008 18.64 18.65 18.08 18.33 338,304 -0.49(-2.58%)
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.