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 31, 2010
25.57
25.57
24.78
25.09
144,716
-0.50(-1.94%)
Dec 30, 2010
25.56
25.90
25.55
25.58
60,177
+0.05(+0.18%)
Dec 29, 2010
25.27
25.64
25.27
25.54
83,475
+0.30(+1.18%)
Dec 28, 2010
25.30
25.37
25.00
25.24
126,483
-0.07(-0.30%)
Dec 27, 2010
25.44
25.50
25.20
25.31
65,304
-0.20(-0.77%)
Dec 23, 2010
25.86
25.92
25.45
25.51
63,448
-0.35(-1.34%)
Dec 22, 2010
26.24
26.24
25.69
25.86
162,019
-0.30(-1.14%)
Dec 21, 2010
26.02
26.23
25.94
26.15
162,878
+0.16(+0.61%)
Dec 20, 2010
25.94
26.43
25.85
26.00
122,858
+0.01(+0.04%)
Dec 17, 2010
25.43
26.07
25.31
25.99
286,403
+0.62(+2.43%)
Dec 16, 2010
25.58
25.82
25.26
25.37
151,965
-0.24(-0.95%)
Dec 15, 2010
25.61
25.70
25.27
25.61
186,378
+0.01(+0.04%)
Dec 14, 2010
25.88
25.95
25.43
25.60
174,949
-0.28(-1.08%)
Dec 13, 2010
26.43
26.43
25.86
25.88
115,313
-0.38(-1.46%)
Dec 10, 2010
26.25
26.44
26.03
26.27
63,320
+0.13(+0.50%)
Dec 09, 2010
26.62
26.62
26.11
26.14
119,265
-0.19(-0.71%)
Dec 08, 2010
26.63
26.70
26.29
26.32
92,167
-0.16(-0.62%)
Dec 07, 2010
26.61
26.61
25.96
26.49
144,439
+0.25(+0.94%)
Dec 06, 2010
25.96
26.31
25.96
26.24
69,275
+0.12(+0.46%)
Dec 03, 2010
26.12
26.21
25.86
26.12
106,963
-0.04(-0.14%)
Dec 02, 2010
26.13
26.21
25.99
26.15
66,943
+0.12(+0.47%)
Dec 01, 2010
25.67
26.16
25.56
26.03
135,654
+0.80(+3.19%)
Nov 30, 2010
24.93
25.57
24.93
25.23
139,053
-0.01(-0.04%)
Nov 29, 2010
25.15
25.34
24.71
25.24
69,515
+0.01(+0.04%)
Nov 26, 2010
24.92
25.46
24.84
25.23
24,993
+0.02(+0.07%)
Nov 24, 2010
24.72
25.21
25.21
25.21
143,889
+0.55(+2.24%)
Nov 23, 2010
24.47
24.76
24.42
24.66
136,264
-0.15(-0.60%)
Nov 22, 2010
24.25
24.89
24.22
24.81
106,148
+0.36(+1.49%)
Nov 19, 2010
23.52
24.44
23.19
24.44
155,644
+0.95(+4.06%)
Nov 18, 2010
23.25
23.78
22.92
23.49
154,825
+0.60(+2.61%)
Nov 17, 2010
23.05
23.38
22.65
22.89
75,117
-0.09(-0.41%)
Nov 16, 2010
23.83
23.98
22.90
22.99
74,587
-1.04(-4.32%)
Nov 15, 2010
23.99
24.36
23.89
24.02
39,159
+0.13(+0.55%)
Nov 12, 2010
24.01
24.50
23.84
23.89
81,869
-0.37(-1.54%)
Nov 11, 2010
24.29
24.66
23.86
24.27
74,647
-0.38(-1.55%)
Nov 10, 2010
24.16
24.74
24.01
24.65
177,226
+0.50(+2.09%)
Nov 09, 2010
24.23
24.63
23.92
24.15
69,453
+0.02(+0.08%)
Nov 08, 2010
23.62
24.16
23.46
24.13
74,868
+0.37(+1.57%)
Nov 05, 2010
23.60
23.82
23.40
23.75
78,880
+0.23(+0.99%)
Nov 04, 2010
23.35
23.60
23.19
23.52
106,764
+0.44(+1.90%)
Nov 03, 2010
23.26
23.29
22.58
23.08
70,095
-0.08(-0.36%)
Nov 02, 2010
22.27
23.17
22.27
23.16
88,297
+1.19(+5.40%)
Nov 01, 2010
22.56
22.72
21.87
21.98
80,380
-0.46(-2.04%)
Oct 29, 2010
22.19
22.51
21.96
22.44
73,700
+0.26(+1.18%)
Oct 28, 2010
22.11
22.31
21.99
22.17
102,925
+0.35(+1.58%)
Oct 27, 2010
21.59
21.86
20.94
21.83
99,096
+0.07(+0.34%)
Oct 25, 2010
21.69
21.94
21.47
21.75
69,952
+0.27(+1.26%)
Oct 22, 2010
21.40
21.72
21.11
21.48
84,805
+0.10(+0.48%)
Oct 21, 2010
22.42
22.44
20.81
21.38
157,330
-0.87(-3.91%)
Oct 20, 2010
22.12
22.80
22.12
22.25
79,882
+0.30(+1.36%)
Oct 19, 2010
22.71
22.80
21.81
21.95
132,933
-1.13(-4.90%)
Oct 18, 2010
22.82
23.25
22.67
23.08
56,221
+0.27(+1.19%)
Oct 15, 2010
22.88
23.01
22.49
22.81
82,423
+0.21(+0.95%)
Oct 14, 2010
22.49
22.82
22.37
22.59
37,729
+0.02(+0.08%)
Oct 13, 2010
22.24
22.80
22.15
22.58
54,890
+0.43(+1.94%)
Oct 12, 2010
22.09
22.35
21.93
22.15
36,875
-0.07(-0.29%)
Oct 11, 2010
22.21
22.58
22.19
22.21
35,084
-0.09(-0.42%)
Oct 08, 2010
21.80
22.43
21.67
22.30
61,378
+0.50(+2.31%)
Oct 07, 2010
22.01
22.16
21.78
21.80
45,114
-0.02(-0.09%)
Oct 06, 2010
21.64
21.99
21.44
21.82
51,233
+0.08(+0.39%)
Oct 05, 2010
21.45
22.02
21.30
21.73
177,122
+0.51(+2.42%)
Oct 04, 2010
21.65
21.75
21.16
21.22
138,088
-0.52(-2.41%)
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
.