$44.66 -0.92 (%) Abaxis Inc - NASDAQ

Apr. 28, 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
7/20/201129.0029.1628.7029.0978,411
7/19/201128.5929.0028.0028.9987,064
7/18/201128.8428.8528.1328.4429,552
7/15/201128.8329.0628.7728.8662,715
7/14/201129.8829.9028.7328.7660,889
7/13/201129.1630.1929.1629.7973,115
7/12/201129.0029.3728.8428.8854,673
7/11/201129.2529.6329.1229.2279,481
7/8/201129.8630.1829.4729.6952,989
7/7/201129.9330.5029.5830.2464,548
7/6/201128.7329.6528.7329.5974,471
7/5/201127.8228.9627.8228.82108,498
7/1/201127.5527.7926.8927.77271,869
6/30/201127.5527.6027.2127.25221,339
6/29/201128.3028.4827.6127.6468,685
6/28/201127.9528.3027.7528.3064,519
6/27/201127.7628.1027.6027.8763,591
6/24/201128.4428.4427.6327.78171,612
6/23/201128.1128.4927.6028.3943,672
6/22/201128.3028.9828.3028.4255,725
6/21/201127.6928.5927.6828.5476,111
6/20/201127.3327.7027.0127.58157,502
6/17/201128.1728.3627.4827.50194,552
6/16/201128.4328.4527.5128.0351,609
6/15/201127.9028.3027.7128.1799,674
6/14/201127.8228.4327.5728.2893,461
6/13/201127.9828.2127.4627.48108,536
6/10/201128.7329.0927.8627.9889,026
6/9/201128.3829.3228.2728.9776,120
6/8/201127.9928.5127.9828.2773,491
6/7/201128.2628.5128.0028.2163,244
6/6/201128.5428.9928.0828.0994,232
6/3/201129.2629.4928.6228.92174,062
6/2/201129.8830.0229.2329.5868,502
6/1/201131.0131.1729.8929.89162,926
5/31/201130.6731.1330.4631.13107,253
5/27/201130.2630.4730.1130.4459,880
5/26/201130.1230.7030.0930.3573,313
5/25/201129.6330.4229.2430.3066,815
5/24/201129.9030.0529.1029.73100,121
5/23/201130.4230.4229.5129.8589,804
5/20/201131.2231.6930.1030.85248,632
5/19/201128.6531.6228.6531.44429,945
5/18/201127.7328.4627.7328.44102,865
5/17/201127.4827.8327.3927.7377,305
5/16/201127.7328.0527.5827.60119,300
5/13/201128.1228.2427.3427.9345,577
5/12/201127.5828.4227.2428.1559,338
5/11/201128.0228.1927.3927.6960,591
5/10/201127.9628.1627.7128.0978,486
5/9/201127.5627.9827.4227.7446,526
5/6/201127.8828.0627.6027.6549,241
5/5/201128.2028.3627.5427.5675,289
5/4/201128.5428.5428.2028.2049,661
5/3/201128.5128.7928.1528.40114,711
5/2/201129.1329.3128.4528.60125,444
4/29/201128.4429.5027.9829.05272,178
4/28/201129.0029.4828.7929.3168,480
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center