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 (%)
May 30, 2003
5.093
5.233
5.027
5.233
16,159
+0.07(+1.45%)
May 29, 2003
5.046
5.158
4.971
5.158
5,564
+0.10(+2.03%)
May 28, 2003
4.840
5.055
4.840
5.055
4,922
-0.04(-0.73%)
May 27, 2003
4.990
5.093
4.878
5.093
27,610
+0.09(+1.87%)
May 23, 2003
4.999
5.008
4.990
4.999
21,831
+0.01(+0.19%)
May 22, 2003
4.859
4.990
4.859
4.990
12,521
+0.18(+3.69%)
May 21, 2003
4.775
4.850
4.719
4.812
14,554
+0.03(+0.59%)
May 20, 2003
4.859
4.915
4.784
4.784
14,019
-0.09(-1.92%)
May 19, 2003
4.952
4.999
4.878
4.878
5,029
-0.14(-2.79%)
May 16, 2003
4.625
5.111
4.625
5.018
21,403
+0.39(+8.48%)
May 15, 2003
4.980
5.130
4.579
4.625
94,925
-0.36(-7.30%)
May 14, 2003
5.186
5.392
4.952
4.990
83,046
-0.15(-2.91%)
May 13, 2003
5.251
5.298
4.915
5.139
50,726
-0.13(-2.48%)
May 12, 2003
5.111
5.401
5.046
5.270
60,358
+0.12(+2.36%)
May 09, 2003
5.233
5.364
4.924
5.149
40,239
-0.12(-2.29%)
May 08, 2003
4.672
5.783
4.364
5.269
165,451
+0.64(+13.76%)
May 07, 2003
4.205
4.644
4.176
4.632
68,706
+0.46(+11.14%)
May 06, 2003
3.971
4.354
3.971
4.167
64,104
+0.15(+3.72%)
May 05, 2003
4.018
4.027
3.934
4.018
23,009
+0.00(+0.00%)
May 02, 2003
4.046
4.196
3.990
4.018
30,500
-0.14(-3.37%)
May 01, 2003
3.859
4.196
3.822
4.158
33,817
+0.38(+10.15%)
Apr 30, 2003
3.597
3.868
3.569
3.775
38,419
-0.06(-1.46%)
Apr 29, 2003
3.887
3.887
3.654
3.831
37,456
+0.00(+0.00%)
Apr 28, 2003
3.925
3.925
3.784
3.831
53,937
-0.14(-3.53%)
Apr 25, 2003
4.102
4.158
3.850
3.971
87,862
+0.00(+0.00%)
Apr 24, 2003
3.597
4.158
3.597
3.971
62,285
+0.42(+11.84%)
Apr 23, 2003
3.626
3.626
3.504
3.551
30,072
-0.05(-1.30%)
Apr 22, 2003
3.551
3.644
3.411
3.597
43,021
+0.14(+4.05%)
Apr 21, 2003
3.569
3.569
3.345
3.457
26,433
+0.04(+1.09%)
Apr 17, 2003
3.663
3.663
3.401
3.420
26,647
-0.22(-6.15%)
Apr 16, 2003
3.644
3.644
3.597
3.644
16,480
+0.01(+0.26%)
Apr 15, 2003
3.420
3.635
3.420
3.635
12,307
+0.20(+5.94%)
Apr 14, 2003
3.579
3.597
3.431
3.431
62,927
-0.16(-4.50%)
Apr 11, 2003
3.513
3.607
3.513
3.593
4,066
+0.07(+1.99%)
Apr 10, 2003
3.495
3.616
3.401
3.523
26,326
+0.06(+1.62%)
Apr 09, 2003
3.411
3.467
3.364
3.467
36,707
+0.05(+1.37%)
Apr 08, 2003
3.457
3.457
3.364
3.420
8,561
-0.10(-2.92%)
Apr 07, 2003
3.523
3.523
3.467
3.523
13,163
+0.00(+0.00%)
Apr 04, 2003
3.485
3.616
3.467
3.523
18,514
+0.02(+0.53%)
Apr 03, 2003
3.541
3.551
3.420
3.504
3,103
-0.05(-1.32%)
Apr 02, 2003
3.513
3.551
3.411
3.551
4,280
+0.05(+1.33%)
Apr 01, 2003
3.476
3.644
3.065
3.504
30,821
-0.06(-1.57%)
Mar 31, 2003
3.551
3.738
3.327
3.560
10,273
-0.12(-3.30%)
Mar 28, 2003
3.504
3.682
3.495
3.682
15,517
+0.18(+5.07%)
Mar 27, 2003
3.411
3.541
3.411
3.504
3,852
+0.09(+2.74%)
Mar 26, 2003
3.345
3.504
3.336
3.411
21,510
+0.08(+2.53%)
Mar 25, 2003
3.261
3.364
3.261
3.327
7,812
+0.03(+0.94%)
Mar 24, 2003
3.363
3.364
3.252
3.296
25,202
-0.07(-2.03%)
Mar 21, 2003
3.355
3.541
3.298
3.364
16,480
+0.00(+0.00%)
Mar 20, 2003
3.280
3.420
3.177
3.364
19,798
-0.06(-1.64%)
Mar 19, 2003
3.364
3.532
3.308
3.420
19,691
+0.08(+2.52%)
Mar 18, 2003
3.348
3.364
3.336
3.336
2,675
-0.07(-1.92%)
Mar 17, 2003
3.261
3.700
3.177
3.401
23,330
+0.13(+4.00%)
Mar 14, 2003
3.327
3.336
3.261
3.270
4,173
-0.07(-1.96%)
Mar 13, 2003
3.364
3.364
3.336
3.336
4,280
-0.03(-0.83%)
Mar 12, 2003
3.214
3.364
3.214
3.364
6,849
+0.10(+3.15%)
Mar 11, 2003
3.130
3.541
3.130
3.261
4,708
-0.23(-6.68%)
Mar 10, 2003
3.102
3.541
3.102
3.495
12,628
+0.22(+6.86%)
Mar 07, 2003
3.177
3.336
3.177
3.270
10,166
-0.06(-1.69%)
Mar 06, 2003
3.448
3.467
3.214
3.327
8,775
-0.08(-2.47%)
Mar 05, 2003
3.373
3.467
3.289
3.411
10,273
-0.02(-0.55%)
Mar 04, 2003
3.345
3.429
3.298
3.429
3,424
+0.16(+4.86%)
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
.