$53.11 +0.66 (%) Abaxis Inc - NASDAQ

Sep. 18, 2014 | 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
12/2/201335.9536.1335.4535.75111,868
11/29/201336.4736.6635.8235.9847,326
11/27/201335.9236.3935.7036.2496,988
11/26/201335.7236.0235.5035.94112,604
11/25/201335.8336.1135.5135.79173,800
11/22/201335.4236.1135.0635.8374,939
11/21/201335.5435.8635.2335.50141,745
11/20/201335.3235.9835.0035.49225,661
11/19/201335.4835.9235.0935.31209,684
11/18/201335.4135.7134.9335.41178,885
11/15/201335.2435.5034.9035.28175,595
11/14/201335.3335.7734.9635.3147,943
11/13/201335.3335.4534.9735.38104,535
11/12/201335.3335.6434.7835.45126,501
11/11/201335.2935.8635.0135.25110,592
11/8/201334.9735.6334.8135.25128,534
11/7/201335.0735.4734.8035.0097,279
11/6/201335.5135.7234.9934.9984,563
11/5/201336.0136.0134.8935.2493,381
11/4/201336.0136.9135.8936.20208,257
11/1/201335.7035.7334.8934.94294,950
10/31/201335.4636.1335.4635.73119,045
10/30/201335.7435.8935.3135.53119,185
10/29/201335.7736.0035.6135.80172,403
10/28/201334.5935.7434.5935.63254,871
10/25/201334.6934.7334.1334.61162,087
10/24/201332.9634.5332.2534.35403,212
10/23/201335.3335.7532.1132.401,459,209
10/22/201338.7539.2037.8338.08300,019
10/21/201338.2338.8237.8538.75187,563
10/18/201338.2938.9737.8938.23261,447
10/17/201338.6839.0137.0438.12382,700
10/16/201339.1339.9738.5838.93441,848
10/15/201339.4440.2939.0039.13157,096
10/14/201339.5639.8939.2839.63168,373
10/11/201338.7739.7438.4739.60124,394
10/10/201339.3639.3638.9339.02145,618
10/9/201339.0639.5938.7938.91150,424
10/8/201338.6839.4938.6639.05151,677
10/7/201339.2439.6238.5038.68208,964
10/4/201340.1540.4639.5939.64209,812
10/3/201341.0641.1640.1640.2585,850
10/2/201341.4441.9641.1641.2586,602
10/1/201341.9842.2441.5141.80115,385
9/30/201341.0842.1740.9042.1269,943
9/27/201341.5442.2941.0541.47139,926
9/26/201341.9442.0141.4741.84108,077
9/25/201341.8242.2141.5441.82118,951
9/24/201342.0242.2441.4341.86116,622
9/23/201341.5842.1441.2941.85143,649
9/20/201341.0842.2041.0142.00144,776
9/19/201340.6041.5340.2941.0593,343
9/18/201340.5740.9840.0040.60135,178
9/17/201340.3540.7740.1040.69136,271
9/16/201340.7540.8740.0640.35192,639
9/13/201341.0841.2040.3140.4792,594
9/12/201341.5441.5440.4140.9461,991
9/11/201341.4341.8041.4341.6280,725
9/10/201340.9741.4840.7941.4092,422
9/9/201340.0740.9339.5540.9183,147
9/6/201340.3940.5339.4140.07110,800
9/5/201340.2140.9840.1340.35101,880
9/4/201339.2740.7339.2740.1365,689
9/3/201339.5140.0038.9739.26113,740
8/30/201339.1139.5138.9539.1896,456
8/29/201339.5539.7938.9739.18180,057
8/28/201340.4740.7439.7339.8164,610
8/27/201340.7641.3240.4240.6275,251
8/26/201341.3042.2441.1341.2579,824
8/23/201341.2841.7140.8741.3096,673
8/22/201340.9441.5140.9441.3342,227
8/21/201340.8141.3640.5340.8461,188
8/20/201340.3041.2040.2041.0591,425
8/19/201339.2240.6339.2240.24129,967
8/16/201339.3339.4938.7239.21104,869
8/15/201340.1240.2839.4339.66101,794
8/14/201340.5040.8340.3740.5961,515
8/13/201340.9140.9640.0340.6356,355
8/12/201339.7840.9839.7840.9677,967
8/9/201340.5140.9339.8940.0342,048
8/8/201340.9841.4439.8940.4882,758
8/7/201340.3041.4940.3040.93205,908
8/6/201340.1540.6839.6040.60251,774
8/5/201340.7540.9040.2140.3794,052
8/2/201340.7041.0340.2640.69216,627
8/1/201341.9642.1840.7240.96242,272
7/31/201341.3142.2341.2442.10170,855
7/30/201340.8741.3640.5741.30133,370
7/29/201341.5542.0840.4440.86245,930
7/26/201339.8842.4839.7541.471,066,411
7/25/201349.3651.3748.9249.42204,223
7/24/201350.0650.0649.2349.29108,743
7/23/201349.6949.9848.8449.9585,852
7/22/201349.6949.9748.1649.51133,097
7/19/201349.7550.4249.7550.2980,206
7/18/201350.1850.1949.5850.00101,051
7/17/201349.6850.1049.2849.9469,863
7/16/201350.1650.4049.4349.7576,199
7/15/201350.7551.5249.7250.07165,418
7/12/201351.0151.8450.5550.5673,704
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center