$48.48 0.00 (%) Abaxis Inc - NASDAQ

Jan. 20, 2017 | 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
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
8/15/201340.1240.2839.4339.66101,794
8/14/201340.5040.8340.3740.5961,515
8/13/201340.9140.9640.0340.6356,355
8/12/201339.7840.9839.7840.9677,967
8/9/201340.5140.9339.8940.0342,048
8/8/201340.9841.4439.8940.4882,758
8/7/201340.3041.4940.3040.93205,908
8/6/201340.1540.6839.6040.60251,774
8/5/201340.7540.9040.2140.3794,052
8/2/201340.7041.0340.2640.69216,627
8/1/201341.9642.1840.7240.96242,272
7/31/201341.3142.2341.2442.10170,855
7/30/201340.8741.3640.5741.30133,370
7/29/201341.5542.0840.4440.86245,930
7/26/201339.8842.4839.7541.471,066,411
7/25/201349.3651.3748.9249.42204,223
7/24/201350.0650.0649.2349.29108,743
7/23/201349.6949.9848.8449.9585,852
7/22/201349.6949.9748.1649.51133,097
7/19/201349.7550.4249.7550.2980,206
7/18/201350.1850.1949.5850.00101,051
7/17/201349.6850.1049.2849.9469,863
7/16/201350.1650.4049.4349.7576,199
7/15/201350.7551.5249.7250.07165,418
7/12/201351.0151.8450.5550.5673,704
7/11/201350.9151.7250.6551.4193,467
7/10/201350.2550.7450.1050.6349,517
7/9/201349.7050.4848.8850.39108,162
7/8/201349.3149.7449.2849.5381,033
7/5/201348.6049.3547.9049.3049,395
7/3/201347.6548.4447.2047.7924,126
7/2/201348.1948.5147.2747.9147,699
7/1/201347.6248.5747.3648.3674,173
6/28/201346.6747.9746.5047.51177,118
6/27/201346.7346.7846.2646.70106,978
6/26/201346.2646.7245.6646.3889,135
Trading Center