$48.48 0.00 (%) Abaxis Inc - NASDAQ

Jan. 20, 2017 | 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
4/13/201227.5527.7026.2126.46184,745
4/12/201227.5828.0927.5627.7252,356
4/11/201227.5127.6227.3327.57107,016
4/10/201227.4127.6327.0827.21110,702
4/9/201227.7028.0627.3327.4292,065
4/5/201228.2728.3227.8028.1965,365
4/4/201228.8829.7928.2028.5193,016
4/3/201229.3929.5329.0629.2758,875
4/2/201229.0029.7228.8829.4861,619
3/30/201229.6929.6929.1229.1377,354
3/29/201229.3029.5129.0729.4648,861
3/28/201229.8629.9629.3729.5655,207
3/27/201229.5629.9829.2229.79115,060
3/26/201228.7429.5828.6229.53120,696
3/23/201228.1828.7128.1528.6560,184
3/22/201228.1528.3727.7028.3141,833
3/21/201228.3628.5428.1328.3698,757
3/20/201228.1428.4528.1028.2652,392
3/19/201227.5328.5027.4128.2456,538
3/16/201227.6827.8627.3527.51105,858
3/15/201227.3527.6727.1127.5661,896
3/14/201227.7027.9427.3527.4456,823
3/13/201227.4627.8027.1727.7866,130
3/12/201227.3927.5327.0827.2245,557
3/9/201227.3327.8727.2127.4168,762
3/8/201226.8527.6226.4527.30113,494
3/7/201227.0027.0626.6526.7474,320
3/6/201226.5027.2126.4626.96137,432
3/5/201226.4426.9326.4026.7996,190
3/2/201226.4726.6026.2526.50105,373
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
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center