$50.62 +0.01 (%) Abaxis Inc - NASDAQ

Sep. 30, 2014 | 02:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
5/17/201024.5724.8024.0724.7294,100
5/14/201024.7524.7524.1524.53138,200
5/13/201025.2525.4724.7925.02136,400
5/12/201024.9325.4324.6425.38114,100
5/11/201024.3524.9224.3124.91124,000
5/10/201024.7224.7224.0724.62178,400
5/7/201024.0524.1622.9523.75284,000
5/6/201025.0225.4522.6524.13108,900
5/5/201024.9825.5124.5525.20131,600
5/4/201025.4625.4624.3825.09148,000
5/3/201025.8925.8925.0225.76214,300
4/30/201027.0027.1725.7225.89484,800
4/29/201026.8628.1126.8328.06232,700
4/28/201026.6627.1926.6226.7596,000
4/27/201026.7227.3326.5226.57121,900
4/26/201027.3727.6826.8526.92146,900
4/23/201026.7927.4526.7727.39154,500
4/22/201025.9326.6625.6426.64167,300
4/21/201026.5226.5226.0226.2061,900
4/20/201026.7826.9226.1826.58138,300
4/19/201026.6726.6726.2426.5699,400
4/16/201027.0027.0026.3126.65115,700
4/15/201026.9527.2726.9226.98130,800
4/14/201026.7527.4626.7427.05178,100
4/13/201026.7026.8826.3426.66249,100
4/12/201026.1226.8726.1226.78155,900
4/9/201026.0626.2825.5326.19140,200
4/8/201026.3026.4225.8326.10118,200
4/7/201026.7326.8826.2126.45110,200
4/6/201026.8727.3926.6926.83135,100
4/5/201026.9027.4126.9027.0280,700
4/1/201027.2927.6526.5526.91111,700
3/31/201027.4728.0927.1327.1998,100
3/30/201027.0227.8327.0227.60124,400
3/29/201027.0127.1826.6927.0587,800
3/26/201027.4527.4526.5126.9299,500
3/25/201028.0928.4727.4327.4693,000
3/24/201028.2828.5028.0028.02158,700
3/23/201028.2528.4927.9328.3891,100
3/22/201027.6728.2827.3028.19136,400
3/19/201028.1528.2027.6827.68160,800
3/18/201027.9728.2327.8328.08144,700
3/17/201027.5328.0327.5227.89193,800
3/16/201027.4127.5727.0927.57123,400
3/15/201027.4227.4927.0427.3355,700
3/12/201026.9527.4426.8827.44188,800
3/11/201026.4926.9826.4426.9682,300
3/10/201025.9026.7325.8526.69145,200
3/9/201026.0626.2525.8125.9770,000
3/8/201026.1526.2725.9426.0537,700
3/5/201026.0026.1525.8326.13117,900
3/4/201026.2326.2725.9226.0095,100
3/3/201026.3626.4026.0826.14100,900
3/2/201025.9026.4825.6326.3558,300
3/1/201025.5726.0025.3025.99158,000
2/26/201025.4225.6825.0725.39164,300
2/25/201025.2525.6325.2025.33175,500
2/24/201025.4625.5525.2525.3855,900
2/23/201025.8425.8425.3225.4396,900
2/22/201025.6125.9725.6125.95140,700
2/19/201025.5825.8225.3625.48106,500
2/18/201025.1525.5825.1025.58128,700
2/17/201025.3725.3725.0125.1167,800
2/16/201025.3425.7524.8725.1896,100
2/12/201024.7025.2624.3025.26138,300
2/11/201024.5125.6024.5024.96212,800
2/10/201023.0923.7122.8223.70129,900
2/9/201023.1323.2822.9123.23123,000
2/8/201022.7523.1522.7123.0061,900
2/5/201023.2523.2722.5923.04123,700
2/4/201024.1024.1023.1023.12124,200
2/3/201024.0024.4523.6024.18131,400
2/2/201023.7124.1423.6024.00155,200
2/1/201024.0424.1223.4623.63196,300
1/29/201023.7425.2323.6424.08568,900
1/28/201023.6623.6622.3822.53292,700
1/27/201023.3823.7323.3323.5695,900
1/26/201023.5123.7223.4023.50115,100
1/25/201023.7823.9823.3623.6396,800
1/22/201023.9724.2423.4423.63109,500
1/21/201025.0425.2923.7924.09275,000
1/20/201025.6725.7724.6925.10227,200
1/19/201025.6326.0825.3725.90102,100
1/15/201026.1626.1624.7925.52151,032
1/14/201025.8026.3525.6126.0483,400
1/13/201025.9826.3625.7525.80135,900
1/12/201026.0926.3025.8126.00132,800
1/11/201025.9526.3725.8326.1692,100
1/8/201025.2926.2425.2925.6292,100
1/7/201025.7726.0325.3025.7167,200
1/6/201024.9726.0824.7125.71206,400
1/5/201024.9325.5524.5124.92230,200
1/4/201025.6025.6024.8124.90111,100
12/31/200925.5725.8625.5125.55100,800
12/30/200925.1325.6124.8425.60122,900
12/29/200924.8725.3724.6525.21113,000
12/28/200924.4924.9924.1924.9085,500
12/24/200924.1824.6124.1424.5049,800
12/23/200922.5924.1022.5924.04161,900
12/22/200922.3622.8422.3522.5686,400
Trading Center