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 (%)
Feb 28, 2005
10.89
10.89
10.30
10.34
181,321
-0.46(-4.24%)
Feb 25, 2005
10.30
10.85
10.30
10.80
118,911
+0.44(+4.24%)
Feb 24, 2005
10.53
10.62
10.19
10.36
307,601
+0.01(+0.09%)
Feb 23, 2005
11.12
11.20
10.25
10.35
264,806
-0.77(-6.89%)
Feb 22, 2005
11.96
11.96
11.12
11.12
164,537
-0.94(-7.82%)
Feb 18, 2005
12.32
12.33
12.05
12.06
147,334
-0.23(-1.90%)
Feb 17, 2005
12.39
12.44
12.25
12.30
99,692
-0.22(-1.79%)
Feb 16, 2005
12.35
12.54
12.17
12.52
127,092
+0.17(+1.36%)
Feb 15, 2005
12.29
12.48
12.18
12.35
156,914
+0.05(+0.38%)
Feb 14, 2005
12.45
12.45
12.15
12.31
112,078
-0.06(-0.45%)
Feb 11, 2005
12.01
12.36
11.77
12.36
212,632
+0.35(+2.88%)
Feb 10, 2005
12.02
12.15
11.97
12.02
64,802
-0.07(-0.62%)
Feb 09, 2005
12.18
12.25
12.04
12.09
111,503
-0.16(-1.30%)
Feb 08, 2005
12.24
12.38
11.86
12.25
235,465
+0.11(+0.92%)
Feb 07, 2005
11.97
12.14
11.74
12.14
228,471
-0.02(-0.15%)
Feb 04, 2005
12.00
12.22
11.82
12.16
145,057
+0.09(+0.77%)
Feb 03, 2005
11.77
12.15
11.73
12.06
114,754
+0.13(+1.10%)
Feb 02, 2005
12.12
12.25
11.90
11.93
156,934
-0.36(-2.89%)
Feb 01, 2005
12.61
12.61
12.15
12.29
218,657
-0.38(-3.02%)
Jan 31, 2005
12.38
12.77
12.15
12.67
136,952
+0.45(+3.67%)
Jan 28, 2005
12.15
12.37
12.10
12.22
85,879
+0.03(+0.23%)
Jan 27, 2005
12.47
12.50
12.10
12.19
95,902
-0.17(-1.36%)
Jan 26, 2005
11.97
12.46
11.75
12.36
190,423
+0.40(+3.36%)
Jan 25, 2005
11.68
12.00
11.54
11.96
124,022
+0.11(+0.95%)
Jan 24, 2005
12.10
12.19
11.68
11.85
128,312
-0.24(-2.01%)
Jan 21, 2005
12.25
12.25
11.91
12.09
115,968
-0.06(-0.46%)
Jan 20, 2005
11.72
12.29
11.71
12.15
133,002
+0.28(+2.36%)
Jan 19, 2005
12.06
12.15
11.85
11.87
364,328
-0.07(-0.63%)
Jan 18, 2005
11.41
12.09
11.40
11.94
116,428
+0.21(+1.75%)
Jan 14, 2005
11.40
11.75
11.40
11.74
165,583
+0.27(+2.36%)
Jan 13, 2005
11.68
11.88
11.46
11.47
77,698
-0.37(-3.16%)
Jan 12, 2005
12.08
12.08
11.59
11.84
57,190
-0.10(-0.86%)
Jan 11, 2005
11.84
12.04
11.68
11.94
147,723
+0.09(+0.79%)
Jan 10, 2005
12.15
12.17
11.77
11.85
140,815
-0.14(-1.17%)
Jan 07, 2005
12.46
12.46
11.87
11.99
80,519
-0.18(-1.46%)
Jan 06, 2005
12.58
12.58
12.14
12.17
140,094
-0.04(-0.31%)
Jan 05, 2005
12.63
13.12
12.20
12.20
198,414
-0.35(-2.76%)
Jan 04, 2005
13.30
13.30
12.34
12.55
230,214
-0.58(-4.41%)
Jan 03, 2005
14.00
14.00
13.13
13.13
134,501
-0.41(-3.04%)
Dec 31, 2004
14.00
14.00
13.37
13.54
76,197
-0.44(-3.14%)
Dec 30, 2004
13.28
14.00
13.27
13.98
116,329
+0.53(+3.96%)
Dec 29, 2004
13.54
13.55
13.26
13.45
173,798
-0.10(-0.76%)
Dec 28, 2004
13.67
13.71
13.36
13.55
89,895
+0.06(+0.42%)
Dec 27, 2004
13.46
13.73
13.29
13.49
170,267
-0.01(-0.07%)
Dec 23, 2004
13.70
13.70
13.42
13.50
83,474
-0.14(-1.03%)
Dec 22, 2004
13.62
13.74
13.51
13.64
154,535
+0.03(+0.21%)
Dec 21, 2004
13.43
13.74
13.43
13.61
97,280
+0.07(+0.48%)
Dec 20, 2004
14.01
14.01
13.46
13.55
176,367
-0.21(-1.56%)
Dec 17, 2004
13.42
13.89
13.42
13.76
367,610
+0.07(+0.55%)
Dec 16, 2004
12.53
14.02
12.52
13.69
1,688,972
-0.66(-4.62%)
Dec 15, 2004
13.25
14.75
13.25
14.35
535,201
+0.99(+7.41%)
Dec 14, 2004
12.84
13.43
12.47
13.36
526,319
+0.69(+5.46%)
Dec 13, 2004
12.64
12.82
12.17
12.67
301,365
+0.29(+2.34%)
Dec 10, 2004
12.52
12.52
12.15
12.38
339,357
+0.06(+0.46%)
Dec 09, 2004
12.57
12.57
12.09
12.32
202,265
-0.08(-0.68%)
Dec 08, 2004
12.97
12.97
12.29
12.41
258,022
-0.18(-1.41%)
Dec 07, 2004
12.95
13.02
12.34
12.59
360,225
-0.13(-1.03%)
Dec 06, 2004
12.94
13.07
12.61
12.72
263,052
-0.14(-1.09%)
Dec 03, 2004
12.76
12.97
12.76
12.86
92,785
+0.09(+0.73%)
Dec 02, 2004
13.40
13.40
12.75
12.76
184,607
-0.25(-1.94%)
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
.