$53.80 +0.56 (%) Abaxis Inc - NASDAQ

Nov. 21, 2014 | 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
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
10/9/201448.0348.1447.0447.64245,400
10/8/201447.3947.9246.8847.87224,549
10/7/201449.5750.0547.4147.57430,313
10/6/201450.9251.4049.6449.69251,687
10/3/201452.0552.3050.8050.96446,455
10/2/201451.2151.6350.8751.44257,705
10/1/201450.8551.5750.1551.35188,019
9/30/201450.5051.0450.0050.71228,318
9/29/201450.4750.8850.0150.61206,796
9/26/201450.4850.9549.4750.82406,757
9/25/201451.6151.6850.0250.40608,209
9/24/201452.3853.0551.6152.8086,628
9/23/201452.4852.5952.0852.13215,950
9/22/201452.6552.6652.0352.5485,920
9/19/201453.1353.9852.6852.77265,329
9/18/201452.6253.1652.3053.1193,716
9/17/201452.1652.5351.8852.45130,789
9/16/201452.3652.5251.7152.00140,951
9/15/201451.1652.4850.6652.27239,040
9/12/201450.6750.7249.4450.32211,381
9/11/201448.7650.7848.7650.64350,155
9/10/201448.9749.0648.3448.9788,032
9/9/201448.5249.2048.3148.82106,800
9/8/201448.1148.8747.8448.7874,726
9/5/201448.1248.6347.7948.2454,817
9/4/201448.5749.0948.1948.3173,728
9/3/201448.7648.7948.1048.60110,453
9/2/201447.9748.6247.5848.57120,882
8/29/201447.1947.9046.9147.7584,658
8/28/201447.0047.4547.0047.1686,809
8/27/201447.5947.9046.7947.1674,126
8/26/201445.9647.5045.3547.35157,244
8/25/201446.5347.2245.5545.71150,041
8/22/201446.2246.9445.9746.32175,038
8/21/201446.0446.6845.8246.13133,303
8/20/201445.7946.3145.2646.08126,090
8/19/201446.0046.0345.7845.8187,532
8/18/201445.8946.3345.8245.91115,925
8/15/201446.2346.7545.2645.44254,448
8/14/201446.8246.8645.7645.76131,172
8/13/201446.6247.2846.3846.73135,569
8/12/201444.9846.4244.9446.39145,028
8/11/201445.6145.9244.8745.07177,492
8/8/201445.4845.9445.2545.58164,931
8/7/201446.4546.4545.4845.55138,698
8/6/201446.2147.0646.2146.39136,115
8/5/201447.0847.6846.4546.64119,849
8/4/201447.2147.5745.9947.45208,707
8/1/201447.5347.8546.7246.98238,203
7/31/201447.1647.7946.8947.41200,501
7/30/201448.1348.3547.3347.70230,780
7/29/201447.6748.4647.6747.87375,874
7/28/201446.2647.9846.1747.45552,850
7/25/201446.0046.9845.0045.88726,884
7/24/201442.1543.3441.7642.08266,689
7/23/201442.1842.3941.9142.11211,277
7/22/201442.3442.7841.8742.14163,661
7/21/201442.2942.5741.9642.27157,536
7/18/201442.0042.7741.6142.59115,803
7/17/201441.8942.4341.5741.80149,771
7/16/201442.5742.6041.6342.16149,223
7/15/201443.1243.8642.2642.2995,795
7/14/201443.4443.6843.0043.39168,895
7/11/201443.2643.7142.9543.03116,819
7/10/201442.5943.6542.5943.46204,707
7/9/201443.0543.3943.0043.31211,383
7/8/201443.6843.6842.6143.04199,040
7/7/201445.0045.2743.4943.65153,355
7/3/201445.4445.6545.0245.1265,991
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center