$50.50 -0.61 (%) Abaxis Inc - NASDAQ

Oct. 23, 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
3/22/201346.8146.9146.4246.7795,172
3/21/201346.4047.1545.8746.9690,836
3/20/201347.1347.7946.3946.7489,900
3/19/201346.0746.7345.1546.60134,954
3/18/201345.5346.6245.1146.07116,971
3/15/201346.9147.1946.0946.38176,164
3/14/201347.2847.2846.3146.69176,642
3/13/201346.1547.4646.0147.25228,570
3/12/201345.8346.6845.5246.03173,257
3/11/201345.1146.6045.1145.80357,105
3/8/201343.8845.1743.5645.00308,470
3/7/201343.1943.4842.8243.2986,535
3/6/201343.8343.8342.8543.0698,521
3/5/201343.3544.0643.1143.62118,990
3/4/201342.9743.1442.1942.96111,177
3/1/201342.0043.1841.8242.96121,297
2/28/201342.0142.8142.0142.42115,993
2/27/201341.9442.8141.9142.1791,364
2/26/201341.9442.4541.6042.30177,121
2/25/201341.6143.7441.4341.62362,985
2/22/201342.9843.5642.5143.52143,084
2/21/201342.5342.8642.0342.69138,535
2/20/201343.4043.5342.1242.31165,047
2/19/201343.3043.9943.2243.50156,878
2/15/201343.6543.6743.0743.16189,176
2/14/201343.4643.6743.2243.4478,222
2/13/201343.7443.7443.1043.51121,178
2/12/201342.9743.6542.7043.11173,097
2/11/201343.3743.4342.8142.8865,117
2/8/201343.8343.8543.2843.5066,404
2/7/201343.8243.9342.7543.75119,381
2/6/201343.8344.3143.1043.71201,353
2/5/201344.1044.6643.6244.04237,006
2/4/201344.1044.6643.3443.50404,074
2/1/201341.5044.9841.3544.29872,434
1/31/201338.3740.0038.2938.72110,056
1/30/201339.6139.7738.2638.32139,355
1/29/201339.6439.7638.8939.6884,855
1/28/201339.8440.1039.4939.6455,546
1/25/201340.5040.7839.5739.9074,457
1/24/201338.7940.5038.5540.4094,360
1/23/201339.3839.3838.7238.7735,185
1/22/201339.2339.3738.8039.3041,376
1/18/201338.6839.1538.6839.1472,617
1/17/201339.4840.1638.5938.80116,617
1/16/201339.1439.5038.6339.2456,049
1/15/201338.6839.4738.6139.1558,431
1/14/201339.8040.0538.7538.9564,008
1/11/201339.3940.0439.3540.00124,781
1/10/201338.6039.4138.0039.28178,096
1/9/201338.0038.7137.7538.33169,629
1/8/201337.4038.0737.0037.99119,632
1/7/201337.3437.9937.3137.4867,100
1/4/201337.9638.1837.0637.66107,167
1/3/201337.9238.2537.0037.72128,115
1/2/201338.0038.2637.1137.82272,020
12/31/201236.0037.1735.1337.10120,690
12/28/201236.3537.2436.1136.55122,023
12/27/201237.1937.2835.7236.48125,002
12/26/201237.2537.4036.5237.1780,935
12/24/201237.3437.5136.8437.2722,958
12/21/201237.3337.6436.4037.20238,051
12/20/201238.0538.5137.3937.80107,616
12/19/201238.5738.5736.8438.1195,350
12/18/201237.5138.4837.0338.4492,683
12/17/201236.9537.5036.6437.4976,281
12/14/201237.1437.6236.5236.7488,282
12/13/201237.2237.9337.0837.3582,815
12/12/201238.9439.0138.1338.1580,796
12/11/201238.4939.2038.3038.9272,485
12/10/201238.1338.7437.9038.2297,883
12/7/201237.1438.4737.0138.18181,306
12/6/201236.8836.9136.4636.8539,254
12/5/201237.0537.1736.2336.8160,750
12/4/201237.4037.4036.1036.83134,788
12/3/201237.9237.9237.1137.3070,454
11/30/201237.9337.9537.5137.74137,156
11/29/201237.0038.4436.9637.77118,431
11/28/201236.6037.0636.1037.0085,288
11/27/201237.1337.3136.6536.8759,702
11/26/201236.7537.1236.7137.1257,427
11/23/201236.8636.9836.4436.7830,341
11/21/201236.6536.7136.1436.6833,792
11/20/201235.6236.4935.4936.4968,388
11/19/201235.2335.7635.1135.7659,711
11/16/201234.8735.5934.5934.8989,668
11/15/201235.3735.8534.5834.98123,945
11/14/201236.1236.2935.2635.4682,316
11/13/201235.9636.7035.5935.9379,108
11/12/201236.6336.9235.8536.07100,688
11/9/201237.1137.3036.4036.6196,960
11/8/201236.3637.7136.1537.17178,525
11/7/201236.7436.7435.0536.10140,773
11/6/201237.4538.1937.0637.1490,946
11/5/201237.1138.2036.6037.35157,245
11/2/201237.4838.0536.9737.15179,320
11/1/201236.8638.0436.7537.46189,320
10/31/201236.1837.0336.0936.78132,351
10/26/201234.9536.4334.8336.05179,131
10/25/201234.5235.1834.2734.9182,628
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center