$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
8/1/201235.8736.2135.6935.79122,182
7/31/201235.8036.5335.4835.69167,263
7/30/201236.5536.7335.9936.25175,180
7/27/201234.7037.9234.4336.71375,157
7/26/201237.0037.2436.1236.87125,241
7/25/201236.2336.6935.9136.36103,057
7/24/201236.6936.6935.6935.96196,516
7/23/201236.5836.9235.7636.50237,663
7/20/201238.9438.9437.1137.27169,310
7/19/201240.1240.2439.2039.37139,866
7/18/201239.7340.5839.6139.81107,067
7/17/201239.4039.9338.9039.7070,143
7/16/201239.4139.6439.1039.3987,948
7/13/201239.1540.1739.0139.59223,792
7/12/201238.6339.0838.4038.9386,384
7/11/201238.9039.2738.6138.8765,168
7/10/201239.3739.4438.6438.8486,367
7/9/201238.6639.0738.5839.03177,438
7/6/201238.6239.0038.3738.60105,993
7/5/201239.4039.6438.9139.10118,449
7/3/201238.8839.7238.4039.41152,789
7/2/201237.1838.9737.0638.94139,547
6/29/201236.0137.1035.6937.00145,713
6/28/201234.9435.4834.5935.4886,672
6/27/201235.0635.2434.7635.12113,005
6/26/201235.4835.4835.0335.0662,517
6/25/201235.4435.8135.2335.4155,821
6/22/201235.2336.1534.9436.03188,877
6/21/201235.2835.6134.7834.93110,595
6/20/201235.6335.9234.9235.3874,000
6/19/201234.9936.2934.9935.48138,285
6/18/201234.2235.0934.0834.9197,770
6/15/201234.1234.5934.1234.49172,193
6/14/201233.7834.4833.4534.25103,715
6/13/201233.3133.8533.3133.65186,417
6/12/201232.9033.5532.6033.2897,515
6/11/201232.7932.9732.2732.70125,747
6/8/201231.8933.1831.8732.51115,815
6/7/201232.4032.5431.7532.0779,085
6/6/201231.8032.1831.5831.90130,645
6/5/201231.3431.9431.0431.50134,098
6/4/201231.7232.0631.4331.55105,043
6/1/201232.0132.4331.6331.68116,370
5/31/201232.4533.3131.7032.74114,878
5/30/201232.6432.8032.2932.3074,252
5/29/201232.6833.3432.6333.0765,676
5/25/201232.6333.0032.2032.5674,697
5/24/201232.7132.8132.0832.5864,339
5/23/201232.3832.7232.0032.7176,319
5/22/201233.1633.3632.4632.8295,732
5/21/201232.8433.2932.1433.11143,534
5/18/201233.4733.6232.7732.79102,625
5/17/201234.2034.3533.4733.5775,792
5/16/201234.4634.6434.0934.2477,013
5/15/201234.4534.6934.0734.2468,495
5/14/201234.3634.8934.3034.56100,045
5/11/201234.6435.0134.3134.8471,388
5/10/201234.8035.3634.5334.9152,359
5/9/201234.6034.9634.3734.6869,983
5/8/201234.5135.1734.3335.0768,294
5/7/201234.0235.1233.7634.8564,567
5/4/201234.6234.6234.0134.0772,824
5/3/201234.9835.0734.2834.7071,074
5/2/201235.0235.2734.3035.10132,231
5/1/201235.5036.1335.2735.35217,641
4/30/201235.8236.2535.5835.62183,900
4/27/201230.8236.2930.8236.04520,114
4/26/201229.5929.8829.3029.82171,178
4/25/201229.0029.6528.8829.63167,649
4/24/201228.8929.2728.5228.62110,850
4/23/201229.1629.6628.8528.98162,955
4/20/201227.1029.8426.8529.71418,931
4/19/201226.7126.8926.1126.6183,275
4/18/201227.2127.3126.4326.6553,534
4/17/201226.9727.5826.7527.3174,057
4/16/201226.5027.0226.1426.7060,995
4/13/201227.5527.7026.2126.46184,745
4/12/201227.5828.0927.5627.7252,356
4/11/201227.5127.6227.3327.57107,016
4/10/201227.4127.6327.0827.21110,702
4/9/201227.7028.0627.3327.4292,065
4/5/201228.2728.3227.8028.1965,365
4/4/201228.8829.7928.2028.5193,016
4/3/201229.3929.5329.0629.2758,875
4/2/201229.0029.7228.8829.4861,619
3/30/201229.6929.6929.1229.1377,354
3/29/201229.3029.5129.0729.4648,861
3/28/201229.8629.9629.3729.5655,207
3/27/201229.5629.9829.2229.79115,060
3/26/201228.7429.5828.6229.53120,696
3/23/201228.1828.7128.1528.6560,184
3/22/201228.1528.3727.7028.3141,833
3/21/201228.3628.5428.1328.3698,757
3/20/201228.1428.4528.1028.2652,392
3/19/201227.5328.5027.4128.2456,538
3/16/201227.6827.8627.3527.51105,858
3/15/201227.3527.6727.1127.5661,896
3/14/201227.7027.9427.3527.4456,823
3/13/201227.4627.8027.1727.7866,130
3/12/201227.3927.5327.0827.2245,557
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center