$45.85 +0.77 (%) Abaxis Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABAX historical data

Date Open High Low Close Volume
3/20/201565.0065.8464.9065.61215,561
3/19/201563.2364.5063.0464.2892,561
3/18/201564.0064.2863.0163.18150,144
3/17/201563.6264.5763.4264.14141,117
3/16/201563.4264.9263.2563.9394,945
3/13/201562.9563.5262.0662.8881,243
3/12/201562.3263.2562.1462.98135,721
3/11/201562.4162.8261.6361.98147,537
3/10/201562.6963.4062.1862.28192,035
3/9/201562.5463.5962.0263.34196,359
3/6/201561.9562.5761.5062.39176,587
3/5/201562.4462.6461.9862.15131,562
3/4/201561.7962.6261.1262.11134,568
3/3/201562.6562.6561.2161.79120,980
3/2/201561.0063.0060.7562.55159,981
2/27/201561.1461.9360.9260.92123,332
2/26/201561.7461.7460.9861.4690,651
2/25/201560.8861.9660.4361.92110,501
2/24/201562.2562.2560.8960.92134,350
2/23/201559.9762.0559.5962.03194,961
2/20/201560.0960.7559.1060.17189,003
2/19/201560.5461.1960.2960.33124,212
2/18/201560.9061.3660.4560.56248,737
2/17/201561.1961.3360.7961.11133,971
2/13/201560.4161.4559.6460.93165,204
2/12/201558.8560.5158.5060.28123,870
2/11/201559.3359.6058.1058.47123,684
2/10/201560.2060.4259.3059.48181,506
2/9/201560.5061.5159.6159.74231,015
2/6/201558.8459.4158.2259.13251,768
2/5/201558.7559.3658.6858.92254,698
2/4/201559.0759.2858.1658.43301,446
2/3/201561.3561.5359.3159.47245,082
2/2/201561.7062.3360.3761.07329,666
1/30/201563.2566.0560.6661.48779,875
1/29/201559.8260.4558.8459.73315,658
1/28/201560.6560.9959.8259.94468,149
1/27/201559.2960.6258.4960.51283,355
1/26/201559.8360.3159.0259.68143,858
1/23/201559.2960.1758.5659.90262,490
1/22/201559.5360.3858.7259.40551,388
1/21/201560.1361.0058.8759.10171,322
1/20/201559.6160.9058.8160.27244,572
1/16/201556.4459.5756.2359.42255,449
1/15/201557.9958.3056.2356.65148,316
1/14/201556.3758.6556.3757.76208,441
1/13/201557.6758.6956.1057.16202,906
1/12/201557.3858.2157.1657.20271,128
1/9/201558.4258.7156.7857.12220,193
1/8/201557.6959.1857.1558.46216,940
1/7/201557.2957.7856.3557.10219,400
1/6/201557.6258.0756.4157.11220,217
1/5/201557.5258.2657.1757.56211,359
1/2/201557.3158.2556.6557.71197,367
12/31/201458.1059.0556.7256.83130,713
12/30/201457.8458.4657.1557.93144,843
12/29/201458.6659.0957.2157.88107,079
12/26/201458.4659.2558.0358.5175,006
12/24/201458.2659.3558.0458.4880,771
12/23/201459.5060.0557.8558.26160,875
12/22/201459.7160.9459.1259.24171,883
12/19/201459.6659.8958.8159.81401,834
12/18/201459.5059.7657.6359.73228,627
12/17/201456.7958.9756.3358.76148,182
12/16/201456.0357.8955.6856.69188,072
12/15/201457.5758.0055.0456.22180,587
12/12/201456.0157.5655.8957.20116,283
12/11/201455.7856.8055.2856.59152,086
12/10/201457.1957.3955.4055.60111,658
12/9/201455.9057.5255.9057.36163,796
12/8/201457.2658.0656.4456.64146,053
12/5/201457.3058.0656.8857.50142,466
12/4/201457.9058.6156.8957.26191,289
12/3/201457.1258.1656.2058.06188,745
12/2/201456.1657.5155.7357.16119,275
12/1/201457.5157.8956.0656.18189,159
11/28/201456.9458.2456.5057.40120,623
11/26/201456.9157.5256.8257.20239,695
11/25/201455.9157.2955.5556.88295,876
11/24/201454.0555.3853.7155.33121,391
11/21/201453.8354.9153.6553.80177,912
11/20/201453.7653.7852.4753.24173,570
11/19/201454.4554.4553.7854.07143,159
11/18/201454.6355.2454.3854.61114,711
11/17/201454.6355.5654.3954.66168,536
11/14/201455.0455.8554.5554.80227,138
11/13/201454.0555.5254.0555.01199,682
11/12/201453.4954.2452.7454.20144,332
11/11/201452.9153.9852.2053.50186,908
11/10/201451.7252.9651.3952.94108,224
11/7/201453.9054.0651.5251.63245,798
11/6/201454.3154.7153.5753.84162,599
11/5/201453.7254.4853.2654.45197,077
11/4/201452.8653.8852.7853.38173,527
11/3/201452.9253.4851.9852.95287,120
10/31/201452.0052.9851.7652.66347,477
10/30/201449.4151.7748.6351.53372,359
10/29/201450.1850.5949.0249.64121,557
10/28/201449.0950.4648.7650.01234,940
10/27/201449.0049.3748.3448.95299,086
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center