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 (%)
Sep 29, 2017 44.07 44.63 43.67 44.31 108,053 +0.34(+0.77%)
Sep 28, 2017 44.43 44.66 43.77 43.97 76,837 -0.42(-0.94%)
Sep 27, 2017 43.75 45.12 43.42 44.39 132,257 +0.83(+1.91%)
Sep 26, 2017 44.40 44.47 43.50 43.56 117,623 -0.85(-1.92%)
Sep 25, 2017 44.35 44.69 44.02 44.41 65,597 -0.09(-0.20%)
Sep 22, 2017 44.05 44.87 43.80 44.50 177,283 +0.43(+0.97%)
Sep 21, 2017 44.52 44.52 44.01 44.07 91,089 -0.44(-0.98%)
Sep 20, 2017 43.68 44.54 43.57 44.51 188,898 +1.02(+2.35%)
Sep 19, 2017 43.85 43.85 43.33 43.49 102,979 -0.25(-0.57%)
Sep 18, 2017 44.03 44.21 43.59 43.74 78,423 -0.18(-0.41%)
Sep 15, 2017 43.96 44.26 43.39 43.91 256,666 -0.08(-0.18%)
Sep 14, 2017 44.06 44.81 43.69 43.99 80,375 -0.10(-0.23%)
Sep 13, 2017 45.00 45.17 43.70 44.09 199,486 -0.94(-2.09%)
Sep 12, 2017 45.09 45.20 44.77 45.04 184,404 -0.06(-0.13%)
Sep 11, 2017 45.38 44.79 45.10 115,497 +0.29(+0.64%)
Sep 08, 2017 44.86 45.32 44.10 44.81 128,254 -0.29(-0.64%)
Sep 07, 2017 45.85 45.87 44.89 45.10 116,816 -0.73(-1.60%)
Sep 06, 2017 45.87 46.25 45.55 45.83 88,333 -0.05(-0.11%)
Sep 05, 2017 45.56 46.32 45.56 45.88 85,932 +0.01(+0.02%)
Sep 01, 2017 45.90 45.92 45.33 45.87 73,520 +0.00(+0.00%)
Aug 31, 2017 45.45 45.97 45.23 45.87 75,752 +0.58(+1.27%)
Aug 30, 2017 45.26 45.57 44.74 45.29 95,445 -0.04(-0.09%)
Aug 29, 2017 44.83 46.55 44.83 45.33 110,243 +0.32(+0.70%)
Aug 28, 2017 44.99 46.11 44.69 45.02 148,359 -0.50(-1.11%)
Aug 25, 2017 45.90 44.80 45.52 119,195 -0.04(-0.09%)
Aug 24, 2017 45.68 46.13 45.48 45.56 86,839 -0.12(-0.26%)
Aug 23, 2017 45.77 46.01 45.31 45.68 115,252 -0.90(-1.93%)
Aug 22, 2017 46.17 46.91 46.16 46.58 73,226 +0.53(+1.16%)
Aug 21, 2017 46.03 46.36 45.76 46.05 47,693 +0.01(+0.02%)
Aug 18, 2017 46.93 47.49 46.01 46.04 98,814 -1.20(-2.53%)
Aug 17, 2017 46.57 47.49 46.57 47.23 103,552 +0.47(+1.02%)
Aug 16, 2017 46.40 47.34 46.26 46.76 84,755 +0.62(+1.35%)
Aug 15, 2017 46.66 46.66 45.82 46.14 93,071 -0.38(-0.81%)
Aug 14, 2017 46.50 47.22 46.46 46.51 96,431 +0.36(+0.77%)
Aug 11, 2017 45.18 46.55 45.01 46.16 138,324 +0.85(+1.88%)
Aug 10, 2017 45.77 45.85 44.76 45.30 98,117 -0.53(-1.17%)
Aug 09, 2017 45.90 46.01 45.38 45.84 90,317 -0.30(-0.64%)
Aug 08, 2017 45.91 46.71 45.53 46.14 52,854 +0.22(+0.47%)
Aug 07, 2017 46.09 46.32 45.84 45.92 82,435 -0.16(-0.34%)
Aug 04, 2017 45.80 47.38 45.30 46.08 115,565 +0.31(+0.67%)
Aug 03, 2017 45.45 45.80 45.45 45.77 89,770 +0.33(+0.72%)
Aug 02, 2017 45.79 46.27 44.85 45.44 206,712 -0.14(-0.30%)
Aug 01, 2017 48.05 48.05 45.50 45.58 252,049 -0.92(-1.98%)
Jul 31, 2017 47.04 47.04 46.19 46.50 166,177 -0.61(-1.30%)
Jul 28, 2017 48.73 51.28 46.54 47.11 311,033 -4.31(-8.39%)
Jul 27, 2017 50.58 51.77 50.46 51.43 126,778 +0.71(+1.40%)
Jul 26, 2017 51.25 51.25 50.46 50.72 101,025 -0.53(-1.04%)
Jul 25, 2017 51.06 51.39 50.63 51.25 96,351 +0.43(+0.84%)
Jul 24, 2017 50.71 51.67 50.34 50.82 163,443 +0.22(+0.43%)
Jul 21, 2017 51.57 51.58 50.53 50.61 117,764 -0.63(-1.24%)
Jul 20, 2017 50.36 51.44 49.76 51.24 71,722 +0.95(+1.89%)
Jul 19, 2017 50.67 51.01 50.13 50.29 88,536 -0.14(-0.27%)
Jul 18, 2017 51.49 51.53 50.34 50.43 64,816 -1.15(-2.23%)
Jul 17, 2017 51.16 51.59 51.05 51.58 84,883 +0.41(+0.79%)
Jul 14, 2017 50.91 51.97 50.91 51.17 116,630 +0.15(+0.29%)
Jul 13, 2017 52.17 52.17 50.60 51.02 84,513 -1.01(-1.94%)
Jul 12, 2017 52.13 53.37 51.70 52.03 102,734 +0.14(+0.27%)
Jul 11, 2017 51.81 52.19 51.35 51.89 135,692 +0.26(+0.50%)
Jul 10, 2017 51.93 52.30 51.38 51.64 80,122 -0.41(-0.78%)
Jul 07, 2017 52.05 52.19 51.50 52.04 130,620 +0.29(+0.55%)
Jul 06, 2017 52.28 52.32 51.44 51.75 97,224 -1.01(-1.91%)
Jul 05, 2017 52.99 53.02 52.31 52.76 84,365 -0.31(-0.58%)
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.