$50.39 +0.64 (%) Abaxis Inc - NASDAQ

Aug. 26, 2016 | 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
11/9/201552.8052.8051.4952.2572,708
11/6/201552.5953.0751.6552.91124,638
11/5/201552.0053.0551.6452.87142,883
11/4/201551.5352.5351.4652.09155,274
11/3/201551.2052.3350.7551.54167,772
11/2/201550.1751.6849.2851.47137,356
10/30/201551.4554.9050.0250.21240,981
10/29/201553.4953.9851.2751.38313,872
10/28/201546.2054.0446.2053.49944,595
10/27/201543.1945.7943.0243.36368,013
10/26/201543.0043.3442.1443.17243,253
10/23/201542.5743.6642.2243.07338,554
10/22/201543.9644.2041.5342.06359,070
10/21/201543.8145.4443.0043.88318,725
10/20/201546.0046.6445.0045.61154,048
10/19/201544.4846.0944.4846.00120,344
10/16/201544.6845.7344.4944.61152,575
10/15/201544.0344.8844.0344.77185,423
10/14/201544.8145.1643.9344.07124,827
10/13/201545.5545.9244.9544.96126,527
10/12/201546.0746.4945.6145.66115,377
10/9/201544.8646.3044.8646.25139,702
10/8/201544.8445.1444.2344.81117,804
10/7/201544.6545.1343.7645.01157,204
10/6/201545.7546.1144.1644.25108,418
10/5/201545.4646.0644.7645.69160,188
10/2/201542.9245.1942.9245.18106,628
10/1/201544.0744.1942.7643.52199,623
9/30/201543.2444.4343.2443.99215,294
9/29/201543.7244.3442.5542.75219,808
9/28/201546.3846.3843.5543.75125,712
9/25/201547.3347.8346.0646.56193,859
9/24/201547.0547.3446.5746.87151,519
9/23/201547.0247.4346.7047.21178,795
9/22/201547.1647.3646.6146.94138,587
9/21/201548.3248.7647.3047.38153,158
9/18/201548.1849.1247.7748.22399,006
9/17/201547.8449.1247.7048.85110,964
9/16/201548.9149.0647.8647.96279,641
9/15/201548.6449.1348.1749.0270,634
9/14/201548.8348.8348.3648.5284,174
9/11/201548.2249.2648.1548.7339,514
9/10/201548.3748.9448.2848.5152,075
9/9/201549.0649.0647.9548.43131,193
9/8/201547.6848.8447.1448.74118,321
9/4/201546.5847.4346.2247.1079,786
9/3/201547.3547.7147.0547.0872,511
9/2/201547.3947.5046.6847.42176,464
9/1/201546.1447.6945.7347.07260,523
8/31/201547.5848.3746.9347.02122,684
8/28/201546.9247.9846.9047.89162,933
8/27/201547.1947.5546.5847.16161,591
8/26/201547.2447.2446.0846.96162,689
8/25/201546.9847.4546.0146.40191,888
8/24/201545.2447.1744.0745.74205,151
8/21/201546.7347.9546.6447.54196,709
8/20/201547.5047.8647.0947.30201,033
8/19/201547.6748.0947.2047.57156,012
8/18/201548.3048.4647.8547.93134,662
8/17/201548.2748.8947.4348.28173,521
8/14/201547.7148.7247.7148.45126,136
8/13/201548.3648.5847.5847.91130,686
8/12/201548.2648.7647.6448.27166,417
8/11/201548.1948.9947.9848.49210,520
8/10/201548.0349.3548.0348.74195,146
8/7/201548.4948.7847.5148.67209,501
8/6/201549.9649.9648.7148.80134,375
8/5/201549.6450.6649.3649.77324,776
8/4/201549.5949.8549.0949.35163,057
8/3/201549.8650.2449.2049.58175,601
7/31/201549.3550.5349.1750.06200,321
7/30/201548.6149.5747.9949.20178,098
7/29/201548.4449.5448.2248.76126,131
7/28/201549.1549.8147.5148.33213,167
7/27/201549.0149.5048.0249.09311,080
7/24/201551.0052.0847.2748.83907,556
7/23/201556.2656.7955.2855.66369,867
7/22/201555.6456.7855.2756.75185,752
7/21/201553.8155.9453.6755.93128,911
7/20/201554.3554.7653.4854.03184,185
7/17/201554.2454.8353.5854.41176,718
7/16/201554.3754.4453.8554.1491,952
7/15/201553.9154.4953.7854.0090,772
7/14/201553.8054.2753.6153.9955,488
7/13/201553.5354.1353.0053.8295,899
7/10/201550.9653.5550.9153.47161,807
7/9/201550.4351.0050.1050.50110,420
7/8/201550.9351.0149.6650.05174,613
7/7/201551.0551.5550.2351.2686,277
7/6/201550.2151.3449.9151.23106,796
7/2/201552.0352.0650.4550.4897,257
7/1/201551.8452.1150.9552.02199,862
6/30/201551.3551.9150.9551.4895,633
6/29/201551.9552.4151.1051.1787,020
6/26/201552.6752.7951.6752.08165,612
6/25/201551.6252.7851.3052.58129,614
6/24/201552.4252.6151.3951.44132,385
6/23/201553.0153.4552.4352.46129,392
6/22/201552.2553.3752.0153.13391,844
6/19/201552.2152.2151.7851.99128,514
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center