$45.08 0.00 (%) Abaxis Inc - NASDAQ

May. 26, 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
1/8/201442.4042.4039.1542.18312,393
1/7/201441.2842.4740.8542.46218,838
1/6/201440.1941.2440.0041.09203,412
1/3/201440.0340.3339.8840.03219,745
1/2/201439.7740.2439.4840.06134,952
12/31/201340.1540.4039.9440.01320,990
12/30/201339.5740.1539.5540.14129,148
12/27/201339.0739.7138.8939.61134,526
12/26/201338.5438.9838.4338.92108,693
12/24/201338.2538.7338.0538.4727,567
12/23/201338.2138.5937.8038.35118,389
12/20/201337.4138.0835.8837.99214,545
12/19/201337.3137.9637.0037.26124,902
12/18/201337.0037.2535.3737.2582,631
12/17/201336.3637.0236.3637.00130,048
12/16/201336.0536.8135.7536.4797,713
12/13/201335.3036.2435.0436.00138,039
12/12/201335.3635.3935.0235.1893,037
12/11/201335.7435.7435.3035.3790,942
12/10/201336.7536.7535.6735.90175,883
12/9/201336.4136.9136.2436.87126,802
12/6/201336.4636.8536.0936.47100,239
12/5/201335.4636.2635.4636.0985,522
12/4/201335.7536.0135.6435.74121,413
12/3/201335.6536.0135.5235.82105,239
12/2/201335.9536.1335.4535.75111,868
11/29/201336.4736.6635.8235.9847,326
11/27/201335.9236.3935.7036.2496,988
11/26/201335.7236.0235.5035.94112,604
11/25/201335.8336.1135.5135.79173,800
11/22/201335.4236.1135.0635.8374,939
11/21/201335.5435.8635.2335.50141,745
11/20/201335.3235.9835.0035.49225,661
11/19/201335.4835.9235.0935.31209,684
11/18/201335.4135.7134.9335.41178,885
11/15/201335.2435.5034.9035.28175,595
11/14/201335.3335.7734.9635.3147,943
11/13/201335.3335.4534.9735.38104,535
11/12/201335.3335.6434.7835.45126,501
11/11/201335.2935.8635.0135.25110,592
11/8/201334.9735.6334.8135.25128,534
11/7/201335.0735.4734.8035.0097,279
11/6/201335.5135.7234.9934.9984,563
11/5/201336.0136.0134.8935.2493,381
11/4/201336.0136.9135.8936.20208,257
11/1/201335.7035.7334.8934.94294,950
10/31/201335.4636.1335.4635.73119,045
10/30/201335.7435.8935.3135.53119,185
10/29/201335.7736.0035.6135.80172,403
10/28/201334.5935.7434.5935.63254,871
10/25/201334.6934.7334.1334.61162,087
10/24/201332.9634.5332.2534.35403,212
10/23/201335.3335.7532.1132.401,459,209
10/22/201338.7539.2037.8338.08300,019
10/21/201338.2338.8237.8538.75187,563
10/18/201338.2938.9737.8938.23261,447
10/17/201338.6839.0137.0438.12382,700
10/16/201339.1339.9738.5838.93441,848
10/15/201339.4440.2939.0039.13157,096
10/14/201339.5639.8939.2839.63168,373
10/11/201338.7739.7438.4739.60124,394
10/10/201339.3639.3638.9339.02145,618
10/9/201339.0639.5938.7938.91150,424
10/8/201338.6839.4938.6639.05151,677
10/7/201339.2439.6238.5038.68208,964
10/4/201340.1540.4639.5939.64209,812
10/3/201341.0641.1640.1640.2585,850
10/2/201341.4441.9641.1641.2586,602
10/1/201341.9842.2441.5141.80115,385
9/30/201341.0842.1740.9042.1269,943
9/27/201341.5442.2941.0541.47139,926
9/26/201341.9442.0141.4741.84108,077
9/25/201341.8242.2141.5441.82118,951
9/24/201342.0242.2441.4341.86116,622
9/23/201341.5842.1441.2941.85143,649
9/20/201341.0842.2041.0142.00144,776
9/19/201340.6041.5340.2941.0593,343
9/18/201340.5740.9840.0040.60135,178
9/17/201340.3540.7740.1040.69136,271
9/16/201340.7540.8740.0640.35192,639
9/13/201341.0841.2040.3140.4792,594
9/12/201341.5441.5440.4140.9461,991
9/11/201341.4341.8041.4341.6280,725
9/10/201340.9741.4840.7941.4092,422
9/9/201340.0740.9339.5540.9183,147
9/6/201340.3940.5339.4140.07110,800
9/5/201340.2140.9840.1340.35101,880
9/4/201339.2740.7339.2740.1365,689
9/3/201339.5140.0038.9739.26113,740
8/30/201339.1139.5138.9539.1896,456
8/29/201339.5539.7938.9739.18180,057
8/28/201340.4740.7439.7339.8164,610
8/27/201340.7641.3240.4240.6275,251
8/26/201341.3042.2441.1341.2579,824
8/23/201341.2841.7140.8741.3096,673
8/22/201340.9441.5140.9441.3342,227
8/21/201340.8141.3640.5340.8461,188
8/20/201340.3041.2040.2041.0591,425
8/19/201339.2240.6339.2240.24129,967
8/16/201339.3339.4938.7239.21104,869
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center