$57.98 +0.78 (%) Abaxis Inc - NASDAQ

Nov. 28, 2014 | 10:57 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
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
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center