$52.10 -0.59 (%) Abaxis Inc - NASDAQ

Dec. 7, 2016 | 09:33 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
12/6/201651.3152.9851.2852.69265,964
12/5/201651.0551.7150.7551.07152,905
12/2/201650.9551.9650.4850.60132,327
12/1/201651.7252.0350.3651.14355,322
11/30/201652.0952.0950.6351.59225,308
11/29/201652.0052.6951.3952.2174,021
11/28/201653.1153.1651.6551.9397,809
11/25/201652.8753.9052.4153.3765,740
11/23/201650.9852.8149.5152.74112,088
11/22/201652.3052.3050.1351.38169,700
11/21/201652.1452.8151.7752.2597,122
11/18/201652.9453.5951.9952.17225,098
11/17/201652.6353.2952.0352.90180,657
11/16/201652.9653.0552.0552.40125,861
11/15/201652.4853.4252.2752.99172,217
11/14/201652.1853.1251.7352.43161,987
11/11/201650.1052.5046.8351.23269,383
11/10/201649.9950.5148.4749.92184,938
11/9/201647.5549.5446.0849.45130,692
11/8/201647.8148.7045.7648.2778,176
11/7/201647.2748.1246.6147.85109,080
11/4/201646.2747.3946.2046.34133,934
11/3/201646.4446.8445.8845.88111,760
11/2/201646.3546.8946.1546.16113,415
11/1/201647.6947.7946.2346.40199,462
10/31/201647.2847.8646.7247.74195,805
10/28/201647.0848.2746.8447.39114,935
10/27/201647.2348.5846.7147.13214,927
10/26/201646.0047.9245.5747.04725,533
10/25/201653.0753.9250.4050.69271,376
10/24/201652.9553.0952.2152.98205,503
10/21/201652.2752.9250.2852.5687,206
10/20/201652.4352.8151.8152.7553,502
10/19/201652.4953.0951.7752.4094,522
10/18/201652.9554.2352.2452.61118,479
10/17/201652.0052.6051.4152.3748,977
10/14/201652.8252.8251.9451.9866,932
10/13/201652.2352.7751.7452.2785,905
10/12/201652.5452.8651.8652.5089,655
10/11/201653.4953.4951.8752.3584,499
10/10/201652.7654.1752.7653.8381,687
10/7/201652.3652.7051.8752.5278,455
10/6/201652.5452.5451.8152.2590,878
10/5/201652.4453.2152.0852.79137,571
10/4/201651.9452.7051.8152.16126,932
10/3/201651.5952.0350.8352.00142,794
9/30/201650.8851.9450.4851.62108,760
9/29/201651.0051.0050.1350.50155,093
9/28/201650.7351.6450.6450.8890,829
9/27/201650.7050.9950.2650.8481,823
9/26/201651.6351.6350.5650.5799,425
9/23/201652.8152.8551.9852.09129,751
9/22/201652.1352.8751.7752.84128,457
9/21/201651.3152.2151.0851.85140,815
9/20/201651.1452.1550.9551.48161,549
9/19/201649.1650.9349.1650.75178,921
9/16/201649.1049.4648.6649.17320,120
9/15/201648.0348.9747.9548.9580,668
9/14/201647.5448.3347.5447.8986,470
9/13/201647.9748.0246.8747.6090,861
9/12/201647.6148.1847.0348.16113,146
9/9/201648.8549.1147.5647.59152,417
9/8/201649.2949.5949.2949.36109,589
9/7/201649.0049.3148.7649.17131,429
9/6/201649.3049.4848.1949.47284,197
9/2/201650.5850.5849.3349.50147,355
9/1/201650.3750.7449.9650.40109,552
8/31/201650.6750.9449.9350.1489,085
8/30/201650.6351.2950.6350.8592,234
8/29/201650.4850.9850.1450.83101,333
8/26/201649.6350.4849.5050.3965,717
8/25/201649.1250.5649.1249.7581,729
8/24/201650.0550.6449.2849.4465,834
8/23/201650.1550.6950.1550.2564,733
8/22/201648.8750.5148.8549.8385,160
8/19/201649.1149.1448.5149.0181,081
8/18/201649.0049.4648.8649.3488,850
8/17/201649.4749.4748.8349.0271,181
8/16/201649.6149.8048.9049.48133,233
8/15/201649.4950.6149.4949.9083,965
8/12/201649.7449.9549.2449.6562,410
8/11/201649.5650.0849.0449.7090,613
8/10/201649.7149.7148.9949.5380,644
8/9/201649.0749.8648.8449.84170,515
8/8/201649.1549.4948.6848.9390,143
8/5/201649.2750.4049.0049.34185,329
8/4/201649.5149.7948.9849.0476,789
8/3/201648.7549.5648.7349.3881,269
8/2/201648.8649.7448.4248.62140,966
8/1/201649.3349.8348.7349.14115,206
7/29/201649.7550.2449.3949.46192,642
7/28/201648.8050.2948.8049.72166,214
7/27/201648.9649.4248.6849.14142,599
7/26/201647.7249.2347.2148.75263,479
7/25/201646.2947.9446.0447.81359,587
7/22/201649.5049.5046.0246.361,097,571
7/21/201654.2554.9854.0254.75325,661
7/20/201653.4954.6453.2054.32225,078
7/19/201653.4053.8152.7653.0984,204
7/18/201653.8954.2653.2653.36154,758
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center