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, 2016 45.90 46.15 45.36 46.02 161,936 +0.17(+0.37%)
May 27, 2016 44.92 45.85 45.85 45.85 114,800 +0.77(+1.71%)
May 26, 2016 45.83 46.06 44.73 45.08 93,698 -0.83(-1.81%)
May 25, 2016 45.78 46.29 45.09 45.91 159,416 +0.07(+0.15%)
May 24, 2016 44.51 46.04 44.06 45.84 174,525 +1.74(+3.95%)
May 23, 2016 44.75 45.19 43.75 44.10 93,444 -0.49(-1.10%)
May 20, 2016 44.16 44.79 42.67 44.59 160,256 +0.57(+1.29%)
May 19, 2016 44.56 45.20 43.62 44.02 100,671 -0.92(-2.05%)
May 18, 2016 43.60 45.15 42.47 44.94 199,312 +1.20(+2.74%)
May 17, 2016 44.04 44.04 43.48 43.74 156,309 -0.51(-1.15%)
May 16, 2016 43.40 44.70 42.94 44.25 189,539 +0.85(+1.96%)
May 13, 2016 43.03 43.48 41.89 43.40 307,219 +0.18(+0.42%)
May 12, 2016 43.90 45.03 42.95 43.22 182,340 -0.62(-1.41%)
May 11, 2016 44.39 44.99 43.83 43.84 145,086 -0.57(-1.28%)
May 10, 2016 45.31 45.31 44.02 44.41 213,083 -0.69(-1.53%)
May 09, 2016 44.60 45.85 43.00 45.10 178,688 +0.59(+1.33%)
May 06, 2016 44.49 44.70 43.93 44.51 185,649 -0.32(-0.71%)
May 05, 2016 44.36 45.01 43.98 44.83 148,732 +0.45(+1.01%)
May 04, 2016 44.17 44.62 43.60 44.38 135,907 +0.14(+0.32%)
May 03, 2016 44.15 45.11 44.10 44.24 156,565 -0.30(-0.67%)
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.