ABAXIS $43.95

up +0.42


24/5/2013 12:24 PM  |  NASDAQ : ABAX  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

ABAX historical data

Date Open High Low Close Volume
3/18/2010 27.97 28.23 27.83 28.08 1448
3/17/2010 27.53 28.03 27.52 27.89 1939
3/16/2010 27.41 27.57 27.09 27.57 1235
3/15/2010 27.42 27.49 27.04 27.33 558
3/12/2010 26.95 27.44 26.88 27.44 1889
3/11/2010 26.49 26.98 26.44 26.96 824
3/10/2010 25.90 26.73 25.86 26.69 1453
3/9/2010 26.06 26.25 25.81 25.97 701
3/8/2010 26.15 26.27 25.94 26.05 378
3/5/2010 26.00 26.15 25.83 26.13 1180
3/4/2010 26.23 26.27 25.92 26.00 952
3/3/2010 26.36 26.40 26.08 26.14 1010
3/2/2010 25.90 26.48 25.63 26.35 584
3/1/2010 25.57 26.00 25.30 25.99 1581
2/26/2010 25.42 25.68 25.07 25.39 1644
2/25/2010 25.25 25.63 25.20 25.33 1756
2/24/2010 25.46 25.55 25.25 25.38 560
2/23/2010 25.84 25.84 25.32 25.43 970
2/22/2010 25.61 25.97 25.61 25.95 1408
2/19/2010 25.58 25.82 25.36 25.48 1066
2/18/2010 25.15 25.58 25.10 25.58 1288
2/17/2010 25.37 25.37 25.01 25.11 679
2/16/2010 25.34 25.75 24.87 25.18 962
2/12/2010 24.70 25.26 24.30 25.26 1384
2/11/2010 24.51 25.60 24.50 24.96 2129
2/10/2010 23.09 23.71 22.82 23.70 1300
2/9/2010 23.13 23.28 22.91 23.23 1231
2/8/2010 22.96 23.15 22.71 23.00 620
2/5/2010 23.25 23.27 22.59 23.04 1238
2/4/2010 24.10 24.10 23.10 23.12 1243
2/3/2010 24.00 24.45 23.60 24.18 1315
2/2/2010 23.71 24.14 23.60 24.00 1553
2/1/2010 24.04 24.12 23.46 23.63 1964
1/29/2010 23.74 25.23 23.64 24.08 5690
1/28/2010 23.66 23.66 22.38 22.53 2928
1/27/2010 23.38 23.73 23.33 23.56 960
1/26/2010 23.51 23.72 23.40 23.50 1152
1/25/2010 23.78 23.98 23.36 23.63 969
1/22/2010 23.97 24.24 23.44 23.63 1096
1/21/2010 25.04 25.29 23.79 24.09 2751
1/20/2010 25.67 25.77 24.69 25.10 2273
1/19/2010 25.63 26.09 25.37 25.90 1022
1/15/2010 26.16 26.16 24.79 25.52 1511
1/14/2010 25.80 26.35 25.61 26.04 835
1/13/2010 25.98 26.36 25.75 25.80 1360
1/12/2010 26.09 26.30 25.81 26.01 1329
1/11/2010 25.95 26.37 25.83 26.16 922
1/8/2010 25.68 26.24 25.29 25.62 922
1/7/2010 25.77 26.03 25.30 25.71 673
1/6/2010 24.97 26.08 24.71 25.71 2065
1/5/2010 24.93 25.55 24.51 24.92 2303
1/4/2010 25.60 25.60 24.81 24.90 1112
12/31/2009 25.57 25.86 25.51 25.55 1009
12/30/2009 25.13 25.61 24.84 25.60 1230
12/29/2009 24.87 25.37 24.65 25.21 1131
12/28/2009 24.49 24.99 24.19 24.90 856
12/24/2009 24.18 24.61 24.14 24.50 499
12/23/2009 22.59 24.10 22.59 24.04 1620
12/22/2009 22.36 22.84 22.35 22.56 865
12/21/2009 22.36 22.85 22.29 22.40 1324
12/18/2009 23.40 23.40 22.53 22.53 3055
12/17/2009 23.73 23.95 23.06 23.35 747
12/16/2009 23.61 23.96 23.38 23.77 1857
12/15/2009 23.25 23.62 22.99 23.42 1101
12/14/2009 23.28 23.43 23.12 23.30 2007
12/11/2009 23.32 23.40 22.98 23.25 670
12/10/2009 23.41 23.69 23.14 23.20 1155
12/9/2009 23.84 23.84 23.32 23.40 1217
12/8/2009 23.75 24.08 23.47 23.81 832
12/7/2009 23.53 24.00 23.53 23.96 538
12/4/2009 23.21 23.69 23.11 23.59 970
12/3/2009 23.48 23.60 22.80 22.84 636
12/2/2009 22.82 23.87 22.82 23.32 926
12/1/2009 22.53 23.17 22.40 22.74 826
11/30/2009 22.50 22.66 21.95 22.47 2820
11/27/2009 23.15 23.68 22.35 22.46 1450
11/25/2009 23.39 24.15 23.27 23.78 1643
11/24/2009 23.02 23.39 22.75 23.35 1561
11/23/2009 22.86 23.66 22.86 23.12 1206
11/20/2009 22.39 22.76 22.35 22.56 1369
11/19/2009 23.29 23.29 22.39 22.58 1355
11/18/2009 23.61 23.87 23.06 23.50 607
11/17/2009 23.80 23.96 23.39 23.68 632
11/16/2009 22.89 23.98 22.85 23.81 1028
11/13/2009 22.72 23.09 22.51 22.94 674
11/12/2009 22.89 23.64 22.53 22.60 1303
11/11/2009 22.74 23.06 22.57 22.95 966
11/10/2009 23.31 23.49 22.51 22.66 1928
11/9/2009 23.04 23.69 22.96 23.37 890
11/6/2009 23.19 23.52 22.83 23.05 560
11/5/2009 23.14 23.65 22.99 23.45 847
11/4/2009 22.82 23.37 22.80 23.02 1252
11/3/2009 22.66 23.01 22.53 22.93 1426
11/2/2009 23.04 23.31 22.55 22.81 2118
10/30/2009 23.31 23.50 22.72 22.82 2263
10/29/2009 23.60 24.16 23.24 23.31 3278
10/28/2009 23.88 25.78 23.49 23.60 5797
10/27/2009 25.31 25.62 24.75 25.38 3814
10/26/2009 25.75 26.10 25.19 25.32 2042
10/23/2009 25.49 26.33 25.32 25.81 4083
Marketplace
Trading Center