$46.02 +1.51 (%) Abaxis Inc - NASDAQ

Jun. 29, 2016 | 02:18 PM

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
6/28/201644.2044.9343.8044.51116,174
6/27/201644.1344.5143.5743.97133,934
6/24/201645.1246.4244.3944.75150,114
6/23/201645.6247.1145.0747.11117,028
6/22/201646.1146.6445.2745.3077,965
6/21/201645.5746.2045.3245.9892,161
6/20/201645.3146.3444.8245.36104,220
6/17/201646.0646.1344.2844.80268,211
6/16/201645.1346.1544.6245.96185,102
6/15/201645.7246.0045.1645.4782,857
6/14/201645.4945.6044.9545.5269,149
6/13/201645.2546.0444.9645.54105,837
6/10/201646.5446.5445.4545.5381,010
6/9/201646.6447.1245.6946.8997,914
6/8/201645.8946.7045.2846.65125,799
6/7/201646.2946.4545.9445.97107,644
6/6/201646.3446.6246.0546.44114,229
6/3/201647.2947.5846.0146.39143,298
6/2/201646.6247.4746.1847.43112,271
6/1/201645.9346.8545.1946.69132,435
5/31/201645.9046.1545.3646.02161,936
5/27/201644.9245.8744.4045.85114,789
5/26/201645.8346.0644.7345.0893,698
5/25/201645.7846.2945.0945.91159,416
5/24/201644.5146.0444.0645.84174,525
5/23/201644.7545.1943.7544.1093,444
5/20/201644.1644.7942.6744.59160,256
5/19/201644.5645.2043.6244.02100,671
5/18/201643.6045.1542.4744.94199,312
5/17/201644.0444.5843.4843.74156,309
5/16/201643.4044.7042.9444.25189,539
5/13/201643.0343.4841.8943.40307,219
5/12/201643.9045.0342.9543.22182,340
5/11/201644.3944.9943.8343.84145,086
5/10/201645.3145.3144.0244.41213,083
5/9/201644.6045.8543.0045.10178,688
5/6/201644.4944.7043.9344.51185,649
5/5/201644.3645.0143.9944.83148,732
5/4/201644.1744.6243.6044.38135,907
5/3/201644.1545.1144.1044.24156,565
5/2/201645.3145.7343.8344.54247,195
4/29/201646.8147.0743.1845.32403,111
4/28/201645.5745.9944.4144.66268,923
4/27/201645.8045.9044.9345.58367,239
4/26/201645.4446.7644.3545.96235,897
4/25/201646.5146.7245.2945.52203,159
4/22/201645.6146.4845.5546.45235,441
4/21/201645.2146.2344.9845.75229,250
4/20/201645.6445.8544.9045.40322,227
4/19/201645.9746.1244.9345.45314,314
4/18/201645.2046.2844.5846.25140,478
4/15/201645.6246.1245.0745.35335,661
4/14/201645.8346.0745.1545.82161,978
4/13/201645.5745.8744.6745.86205,754
4/12/201644.5645.6443.4145.44338,547
4/11/201644.3244.7242.8944.57235,831
4/8/201644.3644.7443.4044.19162,747
4/7/201644.3744.8143.7944.10203,352
4/6/201643.8744.8042.8044.53123,143
4/5/201644.1344.2441.7843.86188,213
4/4/201644.7544.8243.9244.76192,742
4/1/201644.5145.3242.9344.59275,512
3/31/201644.2445.8144.2445.39162,972
3/30/201644.4944.9043.7044.34147,353
3/29/201642.0244.5141.7944.32232,340
3/28/201642.2342.4841.9342.23145,378
3/24/201641.7742.2241.5942.1998,281
3/23/201642.4742.8841.2641.77173,565
3/22/201641.4642.5141.3242.42145,793
3/21/201641.9642.0341.6641.73107,995
3/18/201642.0142.0641.6642.00275,895
3/17/201641.9842.1340.9741.88132,878
3/16/201641.8842.1341.1741.92145,225
3/15/201642.4942.4941.4641.96146,928
3/14/201642.7943.1542.1842.66139,204
3/11/201641.9942.9741.8842.75163,606
3/10/201641.7542.1641.1941.81185,961
3/9/201641.1441.7540.8041.72128,662
3/8/201642.1442.1440.5341.00211,396
3/7/201641.5042.2641.3042.16128,876
3/4/201640.3142.1638.7641.50221,439
3/3/201640.5040.9040.0540.43184,735
3/2/201638.9841.3038.9840.58335,495
3/1/201639.4939.4937.8539.01404,301
2/29/201639.7340.3839.1239.22408,824
2/26/201639.5240.2539.2939.82481,982
2/25/201639.8439.8438.7339.27323,103
2/24/201639.0639.8838.7939.58184,269
2/23/201639.2939.6638.9339.23297,112
2/22/201639.7039.7839.2739.41246,185
2/19/201639.1239.6038.9639.38237,873
2/18/201640.0040.0238.9039.14177,339
2/17/201639.3240.5138.9939.87316,169
2/16/201639.3039.9638.8038.92236,252
2/12/201639.4739.8338.4538.77300,265
2/11/201638.6939.9337.7838.65328,373
2/10/201640.1940.8239.0939.17214,460
2/9/201640.0840.7139.4839.83369,086
2/8/201641.2941.3039.2040.00370,150
2/5/201641.0642.1040.9641.58376,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center