$49.58 -0.48 (%) Abaxis Inc - NASDAQ

Aug. 3, 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
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
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
  • 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!