$62.15 +0.04 (%) Abaxis Inc - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
3/5/201562.4462.6461.9862.15131,562
3/4/201561.7962.6261.1262.11134,568
3/3/201562.6562.6561.2161.79120,980
3/2/201561.0063.0060.7562.55159,981
2/27/201561.1461.9360.9260.92123,332
2/26/201561.7461.7460.9861.4690,651
2/25/201560.8861.9660.4361.92110,501
2/24/201562.2562.2560.8960.92134,350
2/23/201559.9762.0559.5962.03194,961
2/20/201560.0960.7559.1060.17189,003
2/19/201560.5461.1960.2960.33124,212
2/18/201560.9061.3660.4560.56248,737
2/17/201561.1961.3360.7961.11133,971
2/13/201560.4161.4559.6460.93165,204
2/12/201558.8560.5158.5060.28123,870
2/11/201559.3359.6058.1058.47123,684
2/10/201560.2060.4259.3059.48181,506
2/9/201560.5061.5159.6159.74231,015
2/6/201558.8459.4158.2259.13251,768
2/5/201558.7559.3658.6858.92254,698
2/4/201559.0759.2858.1658.43301,446
2/3/201561.3561.5359.3159.47245,082
2/2/201561.7062.3360.3761.07329,666
1/30/201563.2566.0560.6661.48779,875
1/29/201559.8260.4558.8459.73315,658
1/28/201560.6560.9959.8259.94468,149
1/27/201559.2960.6258.4960.51283,355
1/26/201559.8360.3159.0259.68143,858
1/23/201559.2960.1758.5659.90262,490
1/22/201559.5360.3858.7259.40551,388
1/21/201560.1361.0058.8759.10171,322
1/20/201559.6160.9058.8160.27244,572
1/16/201556.4459.5756.2359.42255,449
1/15/201557.9958.3056.2356.65148,316
1/14/201556.3758.6556.3757.76208,441
1/13/201557.6758.6956.1057.16202,906
1/12/201557.3858.2157.1657.20271,128
1/9/201558.4258.7156.7857.12220,193
1/8/201557.6959.1857.1558.46216,940
1/7/201557.2957.7856.3557.10219,400
1/6/201557.6258.0756.4157.11220,217
1/5/201557.5258.2657.1757.56211,359
1/2/201557.3158.2556.6557.71197,367
12/31/201458.1059.0556.7256.83130,713
12/30/201457.8458.4657.1557.93144,843
12/29/201458.6659.0957.2157.88107,079
12/26/201458.4659.2558.0358.5175,006
12/24/201458.2659.3558.0458.4880,771
12/23/201459.5060.0557.8558.26160,875
12/22/201459.7160.9459.1259.24171,883
12/19/201459.6659.8958.8159.81401,834
12/18/201459.5059.7657.6359.73228,627
12/17/201456.7958.9756.3358.76148,182
12/16/201456.0357.8955.6856.69188,072
12/15/201457.5758.0055.0456.22180,587
12/12/201456.0157.5655.8957.20116,283
12/11/201455.7856.8055.2856.59152,086
12/10/201457.1957.3955.4055.60111,658
12/9/201455.9057.5255.9057.36163,796
12/8/201457.2658.0656.4456.64146,053
12/5/201457.3058.0656.8857.50142,466
12/4/201457.9058.6156.8957.26191,289
12/3/201457.1258.1656.2058.06188,745
12/2/201456.1657.5155.7357.16119,275
12/1/201457.5157.8956.0656.18189,159
11/28/201456.9458.2456.5057.40120,623
11/26/201456.9157.5256.8257.20239,695
11/25/201455.9157.2955.5556.88295,876
11/24/201454.0555.3853.7155.33121,391
11/21/201453.8354.9153.6553.80177,912
11/20/201453.7653.7852.4753.24173,570
11/19/201454.4554.4553.7854.07143,159
11/18/201454.6355.2454.3854.61114,711
11/17/201454.6355.5654.3954.66168,536
11/14/201455.0455.8554.5554.80227,138
11/13/201454.0555.5254.0555.01199,682
11/12/201453.4954.2452.7454.20144,332
11/11/201452.9153.9852.2053.50186,908
11/10/201451.7252.9651.3952.94108,224
11/7/201453.9054.0651.5251.63245,798
11/6/201454.3154.7153.5753.84162,599
11/5/201453.7254.4853.2654.45197,077
11/4/201452.8653.8852.7853.38173,527
11/3/201452.9253.4851.9852.95287,120
10/31/201452.0052.9851.7652.66347,477
10/30/201449.4151.7748.6351.53372,359
10/29/201450.1850.5949.0249.64121,557
10/28/201449.0950.4648.7650.01234,940
10/27/201449.0049.3748.3448.95299,086
10/24/201450.3750.5049.0049.07366,110
10/23/201451.3551.8650.4350.50248,001
10/22/201449.5552.5049.4451.11451,050
10/21/201448.7449.6448.0949.36192,568
10/20/201447.7948.8247.7948.25154,319
10/17/201448.7548.8547.4947.83118,763
10/16/201447.4848.9847.4848.10265,916
10/15/201447.3448.4346.8748.07144,796
10/14/201447.7848.6847.4847.87203,044
10/13/201447.5847.9647.2747.35199,784
10/10/201447.3948.4247.2547.28131,468
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center