$52.54 -0.23 (%) Abaxis Inc - NASDAQ

Sep. 22, 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
5/1/201235.5036.1335.2735.35217,641
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
3/9/201227.3327.8727.2127.4168,762
3/8/201226.8527.6226.4527.30113,494
3/7/201227.0027.0626.6526.7474,320
3/6/201226.5027.2126.4626.96137,432
3/5/201226.4426.9326.4026.7996,190
3/2/201226.4726.6026.2526.50105,373
3/1/201226.5926.9026.4026.4777,392
2/29/201226.9227.2026.3726.56172,501
2/28/201226.8027.2426.7026.9649,156
2/27/201226.5326.9226.3326.7643,345
2/24/201226.7226.9526.5026.7841,458
2/23/201226.2126.7425.7026.6857,583
2/22/201226.1226.4026.0226.1454,206
2/21/201226.2326.3525.8926.18106,718
2/17/201226.3826.8126.1126.24139,666
2/16/201226.0026.8125.5626.23306,761
2/15/201227.2327.2325.7625.97287,949
2/14/201227.2527.4626.8927.03100,220
2/13/201227.8328.1427.3027.3967,255
2/10/201227.6127.6727.2627.4974,598
2/9/201228.5228.5227.7127.9052,526
2/8/201228.7929.1428.3128.5130,209
2/7/201228.6729.0128.3628.8663,177
2/6/201228.3428.8028.2828.8044,993
2/3/201228.3028.6727.9928.5192,120
2/2/201227.5627.9127.4227.8169,065
2/1/201227.0027.7426.7427.57138,614
1/31/201227.0827.1926.5827.0885,746
1/30/201227.0727.1726.7026.94101,708
1/27/201226.5827.5025.7727.46359,576
1/26/201228.9129.2428.7129.12163,356
1/25/201228.3829.0028.2828.8196,019
1/24/201228.0128.3727.8528.33112,714
1/23/201228.1828.2827.9828.0934,068
1/20/201228.4728.5228.0028.1767,476
1/19/201228.1028.5827.6828.4190,633
1/18/201226.9228.1126.9228.1072,381
1/17/201228.0328.2127.6227.8292,077
1/13/201227.4427.8227.4227.7967,329
1/12/201228.5128.6127.6027.79171,490
1/11/201228.1828.6828.1128.51120,599
1/10/201227.9428.3027.7528.2981,803
1/9/201228.0328.0327.4227.5680,893
1/6/201228.1328.2827.8227.9279,425
1/5/201227.8928.3627.7028.0589,531
1/4/201228.0129.0327.9328.1154,879
1/3/201227.7528.3727.7428.22137,414
12/30/201127.6327.8627.5527.6797,623
12/29/201127.4727.7527.4127.7342,842
12/28/201127.9728.0427.3427.4034,219
12/27/201127.9928.1527.9928.0462,083
12/23/201127.9928.2127.7228.0456,190
12/22/201127.9228.4227.7528.00148,856
12/21/201127.9427.9827.2427.9470,279
12/20/201127.9128.3027.6627.90158,643
12/19/201127.9128.2127.2227.29106,573
12/16/201127.3127.8327.2127.74188,230
12/15/201126.7427.1925.6027.1080,244
12/14/201126.3726.7726.0526.31116,284
12/13/201127.5127.9926.4926.57106,771
12/12/201127.2927.3426.8227.2564,844
12/9/201127.0027.8526.9927.6787,266
12/8/201128.1628.1626.8426.88110,913
12/7/201128.2928.4627.9228.3779,751
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center