$59.81 +0.09 (%) Abaxis Inc - NASDAQ

Dec. 19, 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
3/7/201439.1040.0038.4439.0760,360
3/6/201438.8639.1838.6239.01125,951
3/5/201438.5938.9638.3938.88146,662
3/4/201438.1539.2338.1538.69249,200
3/3/201437.6538.1137.4737.70108,083
2/28/201437.9938.4137.3337.95293,636
2/27/201438.7339.1938.2939.15112,203
2/26/201438.8438.9838.3238.64192,815
2/25/201439.0839.0938.4638.70119,713
2/24/201439.2339.5338.4339.00132,091
2/21/201439.6939.6938.6139.04168,334
2/20/201438.5739.6238.5239.46163,287
2/19/201438.5339.1038.5038.70302,068
2/18/201438.7039.1838.6238.98161,690
2/14/201438.6438.7838.0138.50141,619
2/13/201438.2838.8538.0338.66123,785
2/12/201437.8638.5837.7038.50167,123
2/11/201437.0037.7736.7537.74166,029
2/10/201436.8837.2536.4237.07178,862
2/7/201436.9437.5036.7437.01207,765
2/6/201437.2237.2236.3036.96271,202
2/5/201436.1937.6335.6737.11264,892
2/4/201437.0037.1536.0836.29314,509
2/3/201437.9638.1136.3036.96376,802
1/31/201434.2939.3533.6238.171,111,332
1/30/201439.0039.7637.5738.04892,512
1/29/201440.6941.5239.7639.81207,605
1/28/201441.1741.5840.5641.07183,243
1/27/201442.4742.7440.9641.03231,909
1/24/201443.1343.7742.1642.50194,333
1/23/201444.0144.1043.2343.40203,645
1/22/201445.1545.4843.9744.13231,299
1/21/201444.9045.3044.4445.01164,405
1/17/201444.6444.8744.3344.58121,433
1/16/201444.0644.7443.9844.5895,795
1/15/201443.2244.5243.2144.30179,367
1/14/201443.0943.6542.6143.2398,450
1/13/201443.2343.3341.1442.82311,882
1/10/201442.2543.4542.0843.41159,176
1/9/201442.2742.5141.6542.13184,825
1/8/201442.4042.4039.1542.18312,393
1/7/201441.2842.4740.8542.46218,838
1/6/201440.1941.2440.0041.09203,412
1/3/201440.0340.3339.8840.03219,745
1/2/201439.7740.2439.4840.06134,952
12/31/201340.1540.4039.9440.01320,990
12/30/201339.5740.1539.5540.14129,148
12/27/201339.0739.7138.8939.61134,526
12/26/201338.5438.9838.4338.92108,693
12/24/201338.2538.7338.0538.4727,567
12/23/201338.2138.5937.8038.35118,389
12/20/201337.4138.0835.8837.99214,545
12/19/201337.3137.9637.0037.26124,902
12/18/201337.0037.2535.3737.2582,631
12/17/201336.3637.0236.3637.00130,048
12/16/201336.0536.8135.7536.4797,713
12/13/201335.3036.2435.0436.00138,039
12/12/201335.3635.3935.0235.1893,037
12/11/201335.7435.7435.3035.3790,942
12/10/201336.7536.7535.6735.90175,883
12/9/201336.4136.9136.2436.87126,802
12/6/201336.4636.8536.0936.47100,239
12/5/201335.4636.2635.4636.0985,522
12/4/201335.7536.0135.6435.74121,413
12/3/201335.6536.0135.5235.82105,239
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center