$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
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
4/23/201344.5044.9843.9944.68150,037
4/22/201344.7544.7543.6544.35124,222
4/19/201344.8445.9043.7644.99143,907
4/18/201344.4345.6444.0044.85136,036
4/17/201345.2845.5243.8044.23115,311
4/16/201345.3045.7444.6845.5984,420
4/15/201345.4046.4144.8145.02209,678
4/12/201347.3447.4245.2645.80297,169
4/11/201348.4148.8947.7248.27105,489
4/10/201348.8048.8048.0848.33118,001
4/9/201347.9149.4547.8648.67180,315
4/8/201347.4048.2346.8547.82139,288
4/5/201346.7347.2546.1747.17100,990
4/4/201345.9447.7345.5747.63146,669
4/3/201347.3347.5445.5345.74131,998
4/2/201347.5148.3346.4647.37100,716
4/1/201347.3847.5746.4047.04141,441
3/28/201347.2247.9846.8347.32166,296
3/27/201347.0847.4846.5847.0682,363
3/26/201347.3947.3946.7747.3194,578
3/25/201346.8647.3746.5647.04155,272
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
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center