$51.02 -1.00 (%) Abaxis Inc - NASDAQ

Jul. 2, 2015 | 02:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
9/24/201022.0322.5821.7622.38118,153
9/23/201021.4721.9321.1921.8390,850
9/22/201022.0322.1721.5121.7264,789
9/21/201021.8922.3821.1422.10133,569
9/20/201020.8522.2520.6521.85160,393
9/17/201020.4620.8920.1620.79159,568
9/16/201020.3520.5020.1120.3665,641
9/15/201019.9120.4119.7520.3359,891
9/14/201019.8920.2119.7519.9572,310
9/13/201019.4520.0019.2019.9281,734
9/10/201019.5119.5118.7719.2751,337
9/9/201019.9920.0019.1719.3975,020
9/8/201019.6619.9419.6119.8064,812
9/7/201019.4519.9619.2619.56210,029
9/3/201019.3919.5019.0419.4858,103
9/2/201018.9119.1918.5719.1253,078
9/1/201018.3619.0318.2019.0176,896
8/31/201018.0918.3017.9418.0666,000
8/30/201018.7418.7518.1418.1644,000
8/27/201018.5018.8618.0518.8355,100
8/26/201018.7718.8418.2218.2551,000
8/25/201018.6318.8118.4518.7573,600
8/24/201018.6218.9618.3818.73100,200
8/23/201018.9619.2718.6918.8582,900
8/20/201019.3019.3018.7518.88124,300
8/19/201019.7420.0219.0919.41100,500
8/18/201019.8720.0019.5519.87100,800
8/17/201019.8720.0019.7019.95116,600
8/16/201019.2519.7019.2519.6161,000
8/13/201019.5019.5919.1219.4086,800
8/12/201019.2719.7618.9719.6281,000
8/11/201019.8019.8119.3619.64143,000
8/10/201020.3620.4619.5420.12113,400
8/9/201020.5320.9020.4320.7570,900
8/6/201020.5920.9220.0820.46140,700
8/5/201021.0921.3720.9020.96132,100
8/4/201021.0221.3821.0121.1896,700
8/3/201020.5421.2620.5020.97191,700
8/2/201020.4120.8320.1820.69241,900
7/30/201018.8721.0818.8720.05475,800
7/29/201018.6418.6617.7618.30180,000
7/28/201019.3019.3818.4218.55134,600
7/27/201019.1319.4819.0519.42148,400
7/26/201018.6419.1318.3619.06191,800
7/23/201018.3919.6718.1518.57145,300
7/22/201018.6618.7718.4218.55156,600
7/21/201018.9519.2318.2618.33147,300
7/20/201017.5918.8217.5618.74313,500
7/19/201018.2818.4817.5417.74158,000
7/16/201018.8318.9918.1518.17152,500
7/15/201019.1819.4018.8218.99167,400
7/14/201020.1120.1719.0019.11362,700
7/13/201020.4420.6020.0020.11208,000
7/12/201020.4620.7120.1120.28188,000
7/9/201020.5520.9320.2920.59212,400
7/8/201021.4121.5120.4820.67164,600
7/7/201020.8921.2820.7021.20114,200
7/6/201021.4421.7920.7820.82104,900
7/2/201020.9821.3920.7321.1898,800
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!