$47.02 -0.87 (%) Abaxis Inc - NASDAQ

Aug. 31, 2015 | 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
11/19/201025.1726.1624.8226.16145,436
11/18/201024.8825.4524.5325.14144,671
11/17/201024.6725.0224.2424.5070,191
11/16/201025.5025.6624.5124.6069,696
11/15/201025.6726.0725.5725.7136,591
11/12/201025.7026.2225.5125.5776,500
11/11/201026.0026.3925.5325.9769,752
11/10/201025.8626.4825.7026.38165,603
11/9/201025.9326.3625.6025.8464,898
11/8/201025.5225.8625.1125.8269,958
11/5/201025.2625.4925.0425.4273,707
11/4/201024.9925.2624.8225.1799,762
11/3/201024.8924.9224.1724.7065,498
11/2/201023.8324.8023.8324.7982,506
11/1/201024.1424.3223.4023.5275,109
10/29/201023.7524.0923.5024.0168,867
10/28/201023.6623.8723.5323.7396,175
10/27/201023.1023.3922.4123.3692,597
10/26/201023.0924.3022.9823.1573,090
10/25/201023.2123.4822.9823.2865,365
10/22/201022.9023.2422.5922.9979,243
10/21/201023.9924.0122.2722.88147,112
10/20/201023.6724.4023.6723.8174,643
10/19/201024.3024.4023.3423.49125,469
10/18/201024.4224.8824.2624.7052,534
10/15/201024.4924.6224.0724.4177,018
10/14/201024.0724.4223.9424.1835,255
10/13/201023.8024.4023.7024.1651,290
10/12/201023.6423.9223.4723.7034,457
10/11/201023.7724.1623.7523.7732,783
10/8/201023.3324.0023.1923.8757,353
10/7/201023.5623.7123.3123.3342,156
10/6/201023.1623.5322.9523.3547,873
10/5/201022.9623.5722.7923.26165,506
10/4/201023.1723.2822.6522.71129,032
10/1/201023.3323.4822.8723.2767,236
9/30/201023.1123.4022.8423.10114,088
9/29/201022.7223.0322.5622.8963,945
9/28/201022.3222.9622.0522.8686,446
9/27/201022.4522.6522.1022.2076,248
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
  • Showing 1201-1258 of 1,258 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!