Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Abaxis Inc
(NQ:
ABAX
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
22.18
23.58
22.09
22.50
608,848
+1.45(+6.88%)
Jan 28, 2010
22.11
22.11
20.91
21.05
313,339
-0.96(-4.37%)
Jan 27, 2010
21.85
22.17
21.80
22.01
102,682
+0.06(+0.26%)
Jan 26, 2010
21.97
22.16
21.87
21.96
123,224
-0.12(-0.55%)
Jan 25, 2010
22.22
22.41
21.83
22.08
103,644
+0.00(+0.00%)
Jan 22, 2010
22.40
22.65
21.90
22.08
117,223
-0.43(-1.91%)
Jan 21, 2010
23.40
23.63
22.23
22.51
294,356
-0.94(-4.02%)
Jan 20, 2010
23.99
24.08
23.07
23.45
243,196
-0.75(-3.09%)
Jan 19, 2010
23.95
24.37
23.71
24.20
109,357
+0.36(+1.49%)
Jan 15, 2010
24.44
23.85
23.85
23.85
161,705
-0.49(-2.00%)
Jan 14, 2010
24.11
24.62
23.93
24.33
89,307
+0.22(+0.93%)
Jan 13, 2010
24.28
24.63
24.06
24.11
145,471
-0.19(-0.79%)
Jan 12, 2010
24.38
24.57
24.12
24.30
142,163
-0.14(-0.59%)
Jan 11, 2010
24.25
24.64
24.14
24.44
98,576
+0.50(+2.11%)
Jan 08, 2010
24.00
24.52
23.63
23.94
98,656
-0.08(-0.35%)
Jan 07, 2010
24.08
24.32
23.64
24.02
71,960
+0.00(+0.00%)
Jan 06, 2010
23.33
24.37
23.09
24.02
220,985
+0.74(+3.17%)
Jan 05, 2010
23.29
23.87
22.90
23.29
246,416
+0.02(+0.08%)
Jan 04, 2010
23.92
23.92
23.18
23.27
118,942
-0.61(-2.54%)
Dec 31, 2009
23.89
23.87
23.87
23.87
107,982
-0.05(-0.20%)
Dec 30, 2009
23.48
23.93
23.21
23.92
131,569
+0.36(+1.55%)
Dec 29, 2009
23.24
23.71
23.03
23.56
121,033
+0.29(+1.25%)
Dec 28, 2009
22.88
23.35
22.60
23.27
91,595
+0.37(+1.63%)
Dec 24, 2009
22.59
23.00
22.56
22.89
53,317
+0.43(+1.91%)
Dec 23, 2009
21.11
22.52
21.11
22.46
173,266
+1.38(+6.56%)
Dec 22, 2009
20.89
21.34
20.88
21.08
92,552
+0.15(+0.71%)
Dec 21, 2009
21.14
21.35
20.82
20.93
141,681
-0.12(-0.58%)
Dec 18, 2009
21.87
21.87
21.05
21.05
326,862
-0.77(-3.51%)
Dec 17, 2009
22.17
22.38
21.55
21.82
79,891
-0.39(-1.77%)
Dec 16, 2009
22.06
22.39
21.85
22.21
198,718
+0.33(+1.49%)
Dec 15, 2009
21.73
22.07
21.48
21.88
117,820
+0.11(+0.52%)
Dec 14, 2009
21.83
21.89
21.60
21.77
214,705
+0.05(+0.21%)
Dec 11, 2009
21.79
21.87
21.47
21.73
71,703
+0.05(+0.22%)
Dec 10, 2009
21.87
22.14
21.62
21.68
123,573
-0.19(-0.85%)
Dec 09, 2009
22.28
22.28
21.79
21.87
130,213
-0.38(-1.72%)
Dec 08, 2009
22.19
22.50
21.93
22.25
89,000
-0.14(-0.63%)
Dec 07, 2009
21.99
22.43
21.99
22.39
57,510
+0.35(+1.57%)
Dec 04, 2009
21.69
22.14
21.59
22.04
103,805
+0.70(+3.28%)
Dec 03, 2009
21.94
22.05
21.30
21.34
68,033
-0.45(-2.06%)
Dec 02, 2009
21.32
22.30
21.32
21.79
99,056
+0.54(+2.55%)
Dec 01, 2009
21.05
21.65
20.93
21.25
88,347
+0.25(+1.20%)
Nov 30, 2009
21.02
21.17
20.51
21.00
301,739
+0.01(+0.04%)
Nov 27, 2009
21.63
22.13
20.88
20.99
157,148
-1.23(-5.55%)
Nov 25, 2009
21.86
22.57
21.74
22.22
175,787
+0.40(+1.84%)
Nov 24, 2009
21.51
21.86
21.26
21.82
167,043
+0.21(+0.99%)
Nov 23, 2009
21.36
22.11
21.36
21.60
129,040
+0.52(+2.48%)
Nov 20, 2009
20.92
21.27
20.88
21.08
146,475
-0.02(-0.09%)
Nov 19, 2009
21.76
21.76
20.92
21.10
144,940
-0.86(-3.91%)
Nov 18, 2009
22.06
22.30
21.55
21.96
64,863
-0.17(-0.76%)
Nov 17, 2009
22.24
22.39
21.86
22.13
67,606
-0.12(-0.55%)
Nov 16, 2009
21.39
22.41
21.35
22.25
109,985
+0.81(+3.79%)
Nov 13, 2009
21.19
21.58
21.03
21.44
72,113
+0.32(+1.50%)
Nov 12, 2009
21.39
22.09
21.05
21.12
139,392
-0.33(-1.52%)
Nov 11, 2009
21.25
21.55
21.09
21.44
103,277
+0.27(+1.28%)
Nov 10, 2009
21.78
21.95
21.03
21.17
206,251
-0.66(-3.04%)
Nov 09, 2009
21.53
22.14
21.45
21.84
95,167
+0.30(+1.39%)
Nov 06, 2009
21.67
21.98
21.33
21.54
59,898
-0.37(-1.71%)
Nov 05, 2009
21.62
22.10
21.48
21.91
90,553
+0.40(+1.87%)
Nov 04, 2009
21.32
21.84
21.30
21.51
133,952
+0.08(+0.39%)
Nov 03, 2009
21.17
21.50
21.05
21.43
152,522
+0.11(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.