$51.53 0.00 (%) Abaxis Inc - NASDAQ

Oct. 30, 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
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
12/6/201128.1628.5428.0428.4487,788
12/5/201128.1828.4727.6428.23142,126
12/2/201127.5727.9327.5227.71141,816
12/1/201127.4927.9927.2227.2371,915
11/30/201125.8827.6825.8327.67221,233
11/29/201125.7626.0025.3925.6943,739
11/28/201125.3226.1225.3225.7279,441
11/25/201124.8224.8824.4324.5240,516
11/23/201125.6625.7724.7424.9267,636
11/22/201125.8626.4425.6225.9046,573
11/21/201125.9526.2425.6925.8663,802
11/18/201126.5426.6126.1226.4668,998
11/17/201127.1027.2126.4626.5784,207
11/16/201127.4427.9827.1327.1670,821
11/15/201126.5327.9326.5327.75113,651
11/14/201126.9327.0426.5226.6968,500
11/11/201126.9527.1626.6027.03132,623
11/10/201127.0527.0526.5426.6375,230
11/9/201127.1527.5026.6726.72118,272
11/8/201127.3527.9026.9227.7566,109
11/7/201127.6927.8526.8927.2090,673
11/4/201127.4627.8727.3227.74142,710
11/3/201127.8527.9927.1327.7196,807
11/2/201127.7727.7727.1327.45104,712
11/1/201127.0427.9927.0327.37180,400
10/31/201128.0628.6527.8728.06102,131
10/28/201128.1929.2828.1928.54163,684
10/27/201128.6929.0028.0628.38283,507
10/26/201124.9129.9124.8628.40600,454
10/25/201124.9024.9424.3424.71151,860
10/24/201124.5725.6924.2625.11119,420
10/21/201124.1224.5823.9824.48123,090
10/20/201123.6824.0722.8223.6267,558
10/19/201123.2924.3923.2723.74204,787
10/18/201122.6623.4622.1023.24203,783
10/17/201123.8024.5022.4722.65125,637
10/14/201124.1624.2323.6924.07154,646
10/13/201123.8824.0023.4223.8677,016
10/12/201123.7424.2223.6124.10177,342
10/11/201123.3023.8123.3023.62108,368
10/10/201123.5223.5923.1223.48155,068
10/7/201123.7023.7022.8323.02110,442
10/6/201123.3823.6322.9523.58141,561
10/5/201122.9023.7522.7023.5680,095
10/4/201121.9223.0821.6722.88244,784
10/3/201122.6523.5922.1422.15217,595
9/30/201123.1724.0922.8822.91235,887
9/29/201124.4924.7122.7823.61270,731
9/28/201125.3825.3823.9323.9899,165
9/27/201125.4125.6924.2225.34143,912
9/26/201124.4524.8424.0024.78100,826
9/23/201124.1324.7623.8124.16183,664
9/22/201123.3524.4323.3524.16167,207
9/21/201124.7525.1924.1424.19130,236
9/20/201125.1125.8224.6424.71103,197
9/19/201124.9625.2724.5925.07127,807
9/16/201125.2525.5224.9625.51166,937
9/15/201125.1325.2824.4525.01111,443
9/14/201124.8125.4024.0624.92126,763
9/13/201124.0624.6923.8724.5384,918
9/12/201123.9324.5023.5724.2168,632
9/9/201124.6424.8423.9924.38139,718
9/8/201124.9925.3524.7124.8989,548
9/7/201124.2525.3224.2525.21115,011
9/6/201124.0924.2223.3523.85202,784
9/2/201124.5525.2324.2324.90167,462
9/1/201124.9225.7324.7825.13162,298
8/31/201125.5325.5824.5624.87171,968
8/30/201125.5025.7524.8925.3987,121
8/29/201125.2525.8624.8525.70111,393
8/26/201123.5025.0523.4024.99149,195
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center