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 (%)
Dec 30, 2005
15.41
15.53
15.28
15.40
75,443
-0.09(-0.60%)
Dec 29, 2005
15.67
15.75
15.40
15.49
39,644
-0.21(-1.31%)
Dec 28, 2005
15.72
15.74
15.23
15.70
126,924
-0.02(-0.12%)
Dec 27, 2005
15.78
15.88
15.60
15.72
74,806
-0.07(-0.42%)
Dec 23, 2005
15.80
15.88
15.65
15.78
82,998
-0.02(-0.12%)
Dec 22, 2005
15.76
15.88
15.54
15.80
116,135
+0.19(+1.20%)
Dec 21, 2005
15.10
15.93
15.08
15.61
359,004
+0.66(+4.44%)
Dec 20, 2005
14.32
15.15
14.16
14.95
283,804
+0.65(+4.58%)
Dec 19, 2005
14.42
14.56
14.18
14.30
119,501
-0.21(-1.42%)
Dec 16, 2005
14.58
14.75
14.34
14.50
211,522
-0.02(-0.13%)
Dec 15, 2005
14.65
14.75
14.48
14.52
154,190
-0.16(-1.08%)
Dec 14, 2005
14.86
14.86
14.60
14.68
254,494
-0.19(-1.26%)
Dec 13, 2005
14.95
15.17
14.81
14.87
116,149
-0.14(-0.93%)
Dec 12, 2005
15.32
15.38
14.98
15.01
129,215
-0.32(-2.07%)
Dec 09, 2005
15.31
15.57
15.25
15.32
113,718
-0.08(-0.55%)
Dec 08, 2005
15.37
15.69
14.65
15.41
183,020
-0.05(-0.30%)
Dec 07, 2005
15.50
15.93
15.42
15.46
118,585
-0.15(-0.96%)
Dec 06, 2005
15.74
15.98
15.51
15.60
109,480
-0.13(-0.83%)
Dec 05, 2005
15.91
16.00
15.68
15.74
125,862
-0.29(-1.81%)
Dec 02, 2005
15.45
16.27
15.37
16.03
258,231
+0.58(+3.75%)
Dec 01, 2005
15.45
15.65
15.34
15.45
199,947
-0.06(-0.36%)
Nov 30, 2005
15.57
15.75
15.46
15.50
190,035
-0.12(-0.78%)
Nov 29, 2005
15.92
16.18
15.46
15.62
237,574
-0.24(-1.53%)
Nov 28, 2005
16.59
16.59
15.66
15.87
191,806
-0.78(-4.66%)
Nov 25, 2005
16.61
16.64
16.45
16.64
26,034
+0.13(+0.79%)
Nov 23, 2005
16.73
16.74
16.45
16.51
206,002
-0.31(-1.83%)
Nov 22, 2005
16.74
16.82
16.54
16.82
222,728
+0.12(+0.73%)
Nov 21, 2005
16.58
16.76
16.18
16.70
213,472
+0.01(+0.06%)
Nov 18, 2005
16.91
16.92
16.39
16.69
174,480
-0.09(-0.56%)
Nov 17, 2005
16.77
16.89
16.64
16.78
99,399
+0.08(+0.50%)
Nov 16, 2005
16.83
16.88
16.29
16.70
152,519
-0.12(-0.72%)
Nov 15, 2005
17.44
17.47
16.69
16.82
122,413
-0.70(-4.00%)
Nov 14, 2005
17.00
17.64
17.00
17.52
238,665
+0.44(+2.57%)
Nov 11, 2005
17.24
17.31
17.01
17.08
84,324
-0.18(-1.03%)
Nov 10, 2005
16.45
17.33
16.45
17.26
302,096
+0.21(+1.21%)
Nov 09, 2005
16.31
17.14
16.17
17.05
309,570
+0.76(+4.64%)
Nov 08, 2005
15.32
16.31
15.10
16.30
508,071
+0.94(+6.15%)
Nov 07, 2005
15.74
15.85
15.19
15.35
356,924
-0.32(-2.03%)
Nov 04, 2005
15.88
15.93
15.48
15.67
218,336
-0.21(-1.35%)
Nov 03, 2005
15.79
16.07
15.76
15.88
281,826
-0.14(-0.87%)
Nov 02, 2005
16.07
16.38
15.74
16.03
404,870
-0.07(-0.46%)
Nov 01, 2005
16.07
16.17
15.98
16.10
208,465
+0.03(+0.17%)
Oct 31, 2005
15.82
16.32
15.81
16.07
233,407
+0.36(+2.32%)
Oct 28, 2005
15.70
15.87
15.59
15.71
411,314
+0.01(+0.06%)
Oct 27, 2005
15.79
15.86
15.46
15.70
381,301
-0.04(-0.24%)
Oct 26, 2005
15.88
15.98
15.59
15.74
666,968
-0.21(-1.35%)
Oct 25, 2005
13.74
16.30
13.74
15.95
1,721,943
+2.44(+18.05%)
Oct 24, 2005
13.24
13.52
13.24
13.51
173,820
+0.31(+2.34%)
Oct 21, 2005
13.10
13.21
12.94
13.20
72,391
+0.01(+0.07%)
Oct 20, 2005
13.32
13.32
13.04
13.19
109,957
-0.07(-0.49%)
Oct 19, 2005
12.79
13.28
12.55
13.26
325,567
+0.44(+3.43%)
Oct 18, 2005
12.74
13.03
12.64
12.82
86,276
-0.01(-0.07%)
Oct 17, 2005
12.68
12.85
12.57
12.83
89,362
+0.12(+0.96%)
Oct 14, 2005
12.62
12.71
12.41
12.71
49,087
+0.15(+1.19%)
Oct 13, 2005
12.36
12.73
12.33
12.56
78,053
+0.23(+1.90%)
Oct 12, 2005
12.38
12.46
12.18
12.32
116,924
-0.04(-0.30%)
Oct 11, 2005
12.54
12.67
12.17
12.36
130,543
-0.20(-1.56%)
Oct 10, 2005
12.87
12.99
12.39
12.56
300,709
-0.34(-2.61%)
Oct 07, 2005
12.89
13.08
12.78
12.89
126,516
+0.05(+0.36%)
Oct 06, 2005
12.69
13.04
12.33
12.85
166,953
+0.17(+1.33%)
Oct 05, 2005
13.06
13.07
12.54
12.68
180,978
-0.31(-2.37%)
Oct 04, 2005
12.95
13.38
12.94
12.99
264,120
+0.21(+1.68%)
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
.