$49.07 -1.43 (%) Abaxis Inc - NASDAQ

Oct. 24, 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
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
12/21/200922.6222.8522.2822.40132,300
12/18/200923.4023.4022.5322.53305,400
12/17/200923.7323.9523.0623.3574,600
12/16/200923.6123.9623.3823.77185,600
12/15/200923.2523.6222.9923.42110,000
12/14/200923.2823.4323.1223.30200,600
12/11/200923.3223.4022.9823.2567,000
12/10/200923.4123.6923.1423.20115,400
12/9/200923.8423.8423.3223.40121,600
12/8/200923.7524.0823.4723.8183,100
12/7/200923.5324.0023.5323.9653,700
12/4/200923.2123.6923.1123.5996,900
12/3/200923.4823.6022.8022.8463,500
12/2/200922.8223.8722.8223.3292,500
12/1/200922.5323.1722.4022.7482,500
11/30/200922.5022.6621.9522.47281,900
11/27/200923.1523.6822.3522.46146,800
11/25/200923.3924.1523.2723.78164,200
11/24/200923.0223.3922.7523.35156,000
11/23/200922.8623.6622.8623.12120,500
11/20/200922.3922.7622.3522.56136,800
11/19/200923.2923.2922.3922.58135,400
11/18/200923.6123.8723.0623.5060,600
11/17/200923.8023.9623.3923.6863,100
11/16/200922.8923.9822.8523.81102,900
11/13/200922.7223.0922.5122.9467,300
11/12/200922.8923.6422.5322.60130,200
11/11/200922.7423.0622.5722.9596,500
11/10/200923.3123.4922.5122.66192,700
11/9/200923.0423.6922.9623.3788,900
11/6/200923.1923.5222.8323.0555,900
11/5/200923.1423.6522.9923.4584,600
11/4/200922.8223.3722.8023.02125,100
11/3/200922.6623.0122.5322.93143,000
11/2/200923.0423.3122.5522.81211,700
10/30/200923.3123.5022.7222.82226,200
10/29/200923.6024.1623.2423.31327,700
10/28/200923.8825.7823.4923.60579,600
10/27/200925.3125.6224.7525.38381,300
10/26/200925.7526.1025.1925.32204,100
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center