$49.46 -0.26 (%) Abaxis Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

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
10/20/201123.6824.0722.8223.6267,558
10/19/201123.2924.3923.2723.74204,787
10/18/201122.6623.4622.1023.24203,783
10/17/201123.8024.5022.4722.65125,637
10/14/201124.1624.2323.6924.07154,646
10/13/201123.8824.0023.4223.8677,016
10/12/201123.7424.2223.6124.10177,342
10/11/201123.3023.8123.3023.62108,368
10/10/201123.5223.5923.1223.48155,068
10/7/201123.7023.7022.8323.02110,442
10/6/201123.3823.6322.9523.58141,561
10/5/201122.9023.7522.7023.5680,095
10/4/201121.9223.0821.6722.88244,784
10/3/201122.6523.5922.1422.15217,595
9/30/201123.1724.0922.8822.91235,887
9/29/201124.4924.7122.7823.61270,731
9/28/201125.3825.3823.9323.9899,165
9/27/201125.4125.6924.2225.34143,912
9/26/201124.4524.8424.0024.78100,826
9/23/201124.1324.7623.8124.16183,664
9/22/201123.3524.4323.3524.16167,207
9/21/201124.7525.1924.1424.19130,236
9/20/201125.1125.8224.6424.71103,197
9/19/201124.9625.2724.5925.07127,807
9/16/201125.2525.5224.9625.51166,937
9/15/201125.1325.2824.4525.01111,443
9/14/201124.8125.4024.0624.92126,763
9/13/201124.0624.6923.8724.5384,918
9/12/201123.9324.5023.5724.2168,632
9/9/201124.6424.8423.9924.38139,718
9/8/201124.9925.3524.7124.8989,548
9/7/201124.2525.3224.2525.21115,011
9/6/201124.0924.2223.3523.85202,784
9/2/201124.5525.2324.2324.90167,462
9/1/201124.9225.7324.7825.13162,298
8/31/201125.5325.5824.5624.87171,968
8/30/201125.5025.7524.8925.3987,121
8/29/201125.2525.8624.8525.70111,393
8/26/201123.5025.0523.4024.99149,195
8/25/201124.6824.6823.6223.69155,173
8/24/201123.6424.6123.5324.49153,717
8/23/201122.5823.8022.1823.73293,866
8/22/201122.8723.4222.2322.45229,801
8/19/201121.7823.2721.6622.25165,209
8/18/201122.9022.9022.0222.22180,350
8/17/201123.2323.8923.0923.68141,433
8/16/201124.0024.0022.7023.08238,690
8/15/201123.4424.3523.0724.31157,718
8/12/201122.3123.4122.1423.19138,244
8/11/201121.5522.9521.0222.48248,841
8/10/201121.8422.5121.2821.45271,310
8/9/201120.4822.4519.6822.25486,429
8/8/201121.1221.9519.8619.99306,521
8/5/201121.9022.2020.1021.60432,131
8/4/201122.1322.5621.5721.57259,773
8/3/201121.8322.5921.4922.38193,944
8/2/201122.4222.5521.8921.93353,252
8/1/201124.0524.1321.9522.68565,219
7/29/201126.3826.3823.0723.72767,975
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center