$51.74 -0.95 (%) Abaxis Inc - NASDAQ

Dec. 7, 2016 | 11:17 AM

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
3/1/201226.5926.9026.4026.4777,392
2/29/201226.9227.2026.3726.56172,501
2/28/201226.8027.2426.7026.9649,156
2/27/201226.5326.9226.3326.7643,345
2/24/201226.7226.9526.5026.7841,458
2/23/201226.2126.7425.7026.6857,583
2/22/201226.1226.4026.0226.1454,206
2/21/201226.2326.3525.8926.18106,718
2/17/201226.3826.8126.1126.24139,666
2/16/201226.0026.8125.5626.23306,761
2/15/201227.2327.2325.7625.97287,949
2/14/201227.2527.4626.8927.03100,220
2/13/201227.8328.1427.3027.3967,255
2/10/201227.6127.6727.2627.4974,598
2/9/201228.5228.5227.7127.9052,526
2/8/201228.7929.1428.3128.5130,209
2/7/201228.6729.0128.3628.8663,177
2/6/201228.3428.8028.2828.8044,993
2/3/201228.3028.6727.9928.5192,120
2/2/201227.5627.9127.4227.8169,065
2/1/201227.0027.7426.7427.57138,614
1/31/201227.0827.1926.5827.0885,746
1/30/201227.0727.1726.7026.94101,708
1/27/201226.5827.5025.7727.46359,576
1/26/201228.9129.2428.7129.12163,356
1/25/201228.3829.0028.2828.8196,019
1/24/201228.0128.3727.8528.33112,714
1/23/201228.1828.2827.9828.0934,068
1/20/201228.4728.5228.0028.1767,476
1/19/201228.1028.5827.6828.4190,633
1/18/201226.9228.1126.9228.1072,381
1/17/201228.0328.2127.6227.8292,077
1/13/201227.4427.8227.4227.7967,329
1/12/201228.5128.6127.6027.79171,490
1/11/201228.1828.6828.1128.51120,599
1/10/201227.9428.3027.7528.2981,803
1/9/201228.0328.0327.4227.5680,893
1/6/201228.1328.2827.8227.9279,425
1/5/201227.8928.3627.7028.0589,531
1/4/201228.0129.0327.9328.1154,879
1/3/201227.7528.3727.7428.22137,414
12/30/201127.6327.8627.5527.6797,623
12/29/201127.4727.7527.4127.7342,842
12/28/201127.9728.0427.3427.4034,219
12/27/201127.9928.1527.9928.0462,083
12/23/201127.9928.2127.7228.0456,190
12/22/201127.9228.4227.7528.00148,856
12/21/201127.9427.9827.2427.9470,279
12/20/201127.9128.3027.6627.90158,643
12/19/201127.9128.2127.2227.29106,573
12/16/201127.3127.8327.2127.74188,230
12/15/201126.7427.1925.6027.1080,244
12/14/201126.3726.7726.0526.31116,284
12/13/201127.5127.9926.4926.57106,771
12/12/201127.2927.3426.8227.2564,844
12/9/201127.0027.8526.9927.6787,266
12/8/201128.1628.1626.8426.88110,913
12/7/201128.2928.4627.9228.3779,751
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center