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 (%)
Mar 31, 2010
25.67
26.25
25.35
25.41
105,006
-0.38(-1.49%)
Mar 30, 2010
25.25
26.00
25.25
25.79
133,221
+0.51(+2.03%)
Mar 29, 2010
25.24
25.40
24.94
25.28
93,978
+0.12(+0.48%)
Mar 26, 2010
25.65
25.65
24.77
25.15
106,530
-0.50(-1.97%)
Mar 25, 2010
26.25
26.60
25.63
25.66
99,543
-0.52(-2.00%)
Mar 24, 2010
26.43
26.63
26.16
26.18
169,910
-0.34(-1.27%)
Mar 23, 2010
26.40
26.62
26.10
26.52
97,572
+0.18(+0.67%)
Mar 22, 2010
25.86
26.43
25.51
26.34
146,032
+0.48(+1.84%)
Mar 19, 2010
26.30
26.35
25.86
25.86
172,142
-0.37(-1.42%)
Mar 18, 2010
26.14
26.38
26.00
26.24
154,881
+0.18(+0.68%)
Mar 17, 2010
25.72
26.19
25.72
26.06
207,458
+0.30(+1.16%)
Mar 16, 2010
25.61
25.76
25.31
25.76
132,084
+0.22(+0.88%)
Mar 15, 2010
25.38
25.69
25.27
25.54
59,663
-0.10(-0.40%)
Mar 12, 2010
25.18
25.64
25.12
25.64
202,108
+0.45(+1.78%)
Mar 11, 2010
24.75
25.21
24.71
25.19
88,145
+0.25(+1.01%)
Mar 10, 2010
24.20
24.98
24.16
24.94
155,426
+0.67(+2.77%)
Mar 09, 2010
24.35
24.53
24.12
24.27
75,010
-0.07(-0.31%)
Mar 08, 2010
24.43
24.55
24.24
24.34
40,397
-0.07(-0.31%)
Mar 05, 2010
24.29
24.43
24.14
24.42
126,251
+0.12(+0.50%)
Mar 04, 2010
24.51
24.55
24.22
24.29
101,779
-0.13(-0.54%)
Mar 03, 2010
24.63
24.67
24.37
24.43
107,998
-0.20(-0.80%)
Mar 02, 2010
24.20
24.74
23.95
24.62
62,446
+0.34(+1.39%)
Mar 01, 2010
23.89
24.29
23.64
24.29
169,149
+0.56(+2.36%)
Feb 26, 2010
23.75
24.00
23.43
23.72
175,913
+0.06(+0.24%)
Feb 25, 2010
23.59
23.95
23.55
23.67
187,906
-0.05(-0.20%)
Feb 24, 2010
23.79
23.87
23.59
23.72
59,919
-0.05(-0.20%)
Feb 23, 2010
24.15
24.15
23.66
23.76
103,788
-0.49(-2.00%)
Feb 22, 2010
23.93
24.27
23.93
24.25
150,632
+0.44(+1.84%)
Feb 19, 2010
23.90
24.13
23.70
23.81
114,003
-0.09(-0.39%)
Feb 18, 2010
23.50
23.90
23.45
23.90
137,778
+0.44(+1.87%)
Feb 17, 2010
23.71
23.71
23.37
23.46
72,597
-0.07(-0.28%)
Feb 16, 2010
23.68
24.06
23.24
23.53
102,858
-0.07(-0.32%)
Feb 12, 2010
23.08
23.60
23.60
23.60
148,114
+0.28(+1.20%)
Feb 11, 2010
22.90
23.92
22.89
23.32
227,783
+1.18(+5.32%)
Feb 10, 2010
21.58
22.16
21.32
22.15
139,039
+0.44(+2.02%)
Feb 09, 2010
21.61
21.75
21.41
21.71
131,665
+0.21(+1.00%)
Feb 08, 2010
21.45
21.63
21.22
21.49
66,288
-0.04(-0.17%)
Feb 05, 2010
21.73
21.74
21.11
21.53
132,465
-0.07(-0.35%)
Feb 04, 2010
22.52
22.52
21.59
21.60
132,923
-0.99(-4.38%)
Feb 03, 2010
22.43
22.84
22.05
22.59
140,666
+0.17(+0.75%)
Feb 02, 2010
22.16
22.56
22.05
22.43
166,103
+0.35(+1.57%)
Feb 01, 2010
22.46
22.54
21.92
22.08
210,164
-0.42(-1.87%)
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%)
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
.