$53.80 +0.56 (%) Abaxis Inc - NASDAQ

Nov. 21, 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
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
7/11/201350.9151.7250.6551.4193,467
7/10/201350.2550.7450.1050.6349,517
7/9/201349.7050.4848.8850.39108,162
7/8/201349.3149.7449.2849.5381,033
7/5/201348.6049.3547.9049.3049,395
7/3/201347.6548.4447.2047.7924,126
7/2/201348.1948.5147.2747.9147,699
7/1/201347.6248.5747.3648.3674,173
6/28/201346.6747.9746.5047.51177,118
6/27/201346.7346.7846.2646.70106,978
6/26/201346.2646.7245.6646.3889,135
6/25/201346.7946.7945.4646.05132,911
6/24/201345.5346.9244.8546.4281,766
6/21/201345.5846.6145.5846.02178,819
6/20/201345.3046.3944.8545.38110,792
6/19/201346.7446.9645.5945.8996,151
6/18/201346.7746.9746.4346.8965,815
6/17/201346.8446.9446.4246.6576,377
6/14/201346.2646.7346.1146.53100,708
6/13/201345.2446.4445.2446.39107,421
6/12/201345.8946.0544.9945.3577,256
6/11/201343.9546.0943.3445.67122,843
6/10/201344.7644.7843.8544.43115,425
6/7/201344.5045.2744.1544.50104,812
6/6/201343.8344.4843.2844.4862,080
6/5/201344.5044.8643.4343.7356,882
6/4/201344.7644.9844.0944.60134,111
6/3/201344.0344.6343.5544.55112,358
5/31/201344.0144.6143.7644.0189,783
5/30/201344.8745.0743.9944.2672,351
5/29/201344.4245.1043.9544.70204,876
5/28/201344.1744.9843.5744.66102,075
5/24/201343.3544.0743.1243.6552,308
5/23/201343.2144.0742.9343.53103,686
5/22/201344.1844.7542.9443.51168,393
5/21/201344.7744.7744.0244.22289,679
5/20/201345.1345.4244.5944.6781,264
5/17/201345.5645.7044.9445.35149,817
5/16/201346.3546.8645.1545.45158,325
5/15/201346.8946.9046.2346.54126,437
5/14/201346.8747.2546.4847.05259,669
5/13/201346.0046.9646.0046.91185,311
5/10/201345.9946.3245.3746.31172,979
5/9/201345.4445.7244.8245.65136,599
5/8/201344.6845.6744.4545.65176,098
5/7/201343.6944.9843.5144.95150,948
5/6/201342.8543.7942.6343.40113,333
5/3/201343.5844.4442.8142.95175,040
5/2/201342.3243.2342.1243.12103,917
5/1/201342.4742.4741.7142.08205,880
4/30/201342.2442.6941.5842.69258,575
4/29/201341.4042.6741.4042.43320,830
4/26/201342.8542.8540.4841.34403,193
4/25/201344.6745.2044.3344.59118,139
4/24/201344.7744.9844.3944.6056,075
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center