$47.89 +0.73 (%) Abaxis Inc - NASDAQ

Aug. 28, 2015 | 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
11/15/201235.3735.8534.5834.98123,945
11/14/201236.1236.2935.2635.4682,316
11/13/201235.9636.7035.5935.9379,108
11/12/201236.6336.9235.8536.07100,688
11/9/201237.1137.3036.4036.6196,960
11/8/201236.3637.7136.1537.17178,525
11/7/201236.7436.7435.0536.10140,773
11/6/201237.4538.1937.0637.1490,946
11/5/201237.1138.2036.6037.35157,245
11/2/201237.4838.0536.9737.15179,320
11/1/201236.8638.0436.7537.46189,320
10/31/201236.1837.0336.0936.78132,351
10/26/201234.9536.4334.8336.05179,131
10/25/201234.5235.1834.2734.9182,628
10/24/201236.5736.5733.2834.34397,014
10/23/201236.2636.4835.6036.30130,242
10/22/201235.8136.6035.3936.4366,678
10/19/201236.6737.2335.7235.89116,277
10/18/201237.5937.7536.3137.0469,130
10/17/201237.0438.3637.0437.5965,458
10/16/201236.3937.1336.2637.0874,999
10/15/201236.5937.1036.0036.2965,497
10/12/201236.9437.4436.2636.3765,359
10/11/201236.8436.9736.0836.8182,828
10/10/201236.3736.7736.0836.5547,436
10/9/201236.9437.2035.8836.3497,843
10/8/201237.6737.9036.9937.0141,721
10/5/201238.0038.6437.8837.9593,007
10/4/201237.9038.4537.5737.9784,923
10/3/201237.7337.9836.9937.68126,639
10/2/201238.2838.5237.5237.76117,609
10/1/201236.3638.2436.3637.88221,564
9/28/201236.1736.4035.8235.9293,944
9/27/201236.3536.7335.8236.41133,907
9/26/201236.8937.3936.1436.3075,213
9/25/201236.0137.5536.0136.33194,320
9/24/201237.0438.2436.1438.0376,440
9/21/201237.3737.8936.9037.23264,430
9/20/201236.7537.0634.8736.8997,936
9/19/201236.6937.3236.4337.0591,920
9/18/201236.0836.9436.0836.7194,994
9/17/201235.3636.4135.0836.2393,830
9/14/201235.9736.4735.3535.58118,339
9/13/201235.4036.3634.8535.67182,022
9/12/201235.5635.7734.6635.00127,863
9/11/201235.4135.8935.1735.30223,107
9/10/201236.8737.0235.1136.24250,747
9/7/201238.4338.5036.7336.93141,055
9/6/201237.4438.5037.1538.20173,209
9/5/201238.0338.4937.2637.34147,483
9/4/201237.4738.4937.0638.3093,391
8/31/201238.1038.1037.0037.4791,811
8/30/201237.8437.9237.3137.6936,848
8/29/201237.9738.4437.5038.1049,077
8/28/201238.2138.8737.8337.9986,667
8/27/201238.2338.4437.7238.3953,067
8/24/201237.8238.5037.6238.1936,318
8/23/201238.3238.4237.7538.2448,372
8/22/201238.5638.9638.2938.4238,097
8/21/201239.0039.7938.6438.7554,464
8/20/201239.5239.5238.6339.0238,402
8/17/201238.5939.5838.3939.5251,938
8/16/201238.2738.8737.1138.7656,416
8/15/201237.6338.5137.6338.4650,077
8/14/201237.9038.2137.5337.8491,989
8/13/201237.0737.7937.0037.64117,831
8/10/201237.4937.4936.2437.2694,783
8/9/201237.8038.1037.3837.8342,896
8/8/201237.0038.0435.7737.81101,394
8/7/201237.4237.8037.2237.2854,794
8/6/201237.3137.9136.9337.3168,420
8/3/201236.3537.6036.3537.3174,278
8/2/201235.4736.2135.4735.9053,225
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!