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 31, 2007
21.29
21.39
20.83
21.39
486,669
+0.27(+1.28%)
May 30, 2007
20.56
21.14
20.51
21.12
158,913
+0.36(+1.71%)
May 29, 2007
20.82
20.82
20.56
20.76
81,453
+0.07(+0.32%)
May 25, 2007
20.56
20.96
20.56
20.70
133,101
+0.22(+1.10%)
May 24, 2007
20.78
20.97
20.44
20.47
171,948
-0.36(-1.70%)
May 23, 2007
20.87
21.02
20.60
20.83
249,610
+0.04(+0.18%)
May 22, 2007
20.14
20.87
20.05
20.79
262,376
+0.53(+2.63%)
May 21, 2007
19.58
20.28
19.36
20.26
181,799
+0.84(+4.33%)
May 18, 2007
19.33
19.49
19.17
19.42
169,873
+0.16(+0.82%)
May 17, 2007
19.68
19.68
19.16
19.26
160,904
-0.41(-2.09%)
May 16, 2007
19.85
19.88
19.36
19.67
110,484
-0.07(-0.38%)
May 15, 2007
19.89
20.16
19.66
19.74
195,167
-0.04(-0.19%)
May 14, 2007
20.41
20.41
19.73
19.78
281,496
-0.69(-3.38%)
May 11, 2007
20.16
20.56
19.92
20.47
183,403
+0.38(+1.91%)
May 10, 2007
21.08
21.09
20.07
20.09
299,153
-1.06(-4.99%)
May 09, 2007
21.28
21.28
21.04
21.15
254,082
-0.20(-0.92%)
May 08, 2007
21.39
21.39
21.15
21.34
264,008
-0.13(-0.61%)
May 07, 2007
21.66
21.77
21.38
21.47
239,663
-0.14(-0.65%)
May 04, 2007
21.56
21.69
21.38
21.61
235,523
+0.16(+0.74%)
May 03, 2007
21.87
21.87
21.30
21.45
396,785
-0.46(-2.09%)
May 02, 2007
21.66
21.97
21.66
21.91
271,637
+0.18(+0.82%)
May 01, 2007
21.30
21.77
21.08
21.73
406,619
+0.40(+1.88%)
Apr 30, 2007
21.49
21.75
21.25
21.33
472,042
-0.21(-0.95%)
Apr 27, 2007
23.01
23.02
21.16
21.54
1,064,353
-1.33(-5.80%)
Apr 26, 2007
23.68
23.68
22.85
22.87
364,773
-0.73(-3.09%)
Apr 25, 2007
23.43
24.05
23.06
23.59
275,038
+0.29(+1.24%)
Apr 24, 2007
23.21
23.46
23.01
23.30
144,918
+0.09(+0.40%)
Apr 23, 2007
23.77
23.77
22.94
23.21
270,162
-0.55(-2.32%)
Apr 20, 2007
24.13
24.45
23.71
23.76
288,159
-0.07(-0.27%)
Apr 19, 2007
24.98
24.98
23.78
23.83
336,168
-1.21(-4.82%)
Apr 18, 2007
25.23
25.23
24.72
25.03
382,252
-0.19(-0.74%)
Apr 17, 2007
25.20
25.23
24.72
25.22
370,938
+0.03(+0.11%)
Apr 16, 2007
24.80
25.21
24.72
25.19
212,691
+0.51(+2.08%)
Apr 13, 2007
24.34
24.80
24.29
24.68
317,348
+0.32(+1.30%)
Apr 12, 2007
23.76
24.58
23.61
24.36
516,058
+0.50(+2.08%)
Apr 11, 2007
23.84
24.07
23.73
23.86
317,734
-0.04(-0.16%)
Apr 10, 2007
23.33
24.24
23.28
23.90
299,630
+0.52(+2.24%)
Apr 09, 2007
23.17
23.56
23.17
23.38
220,971
+0.24(+1.05%)
Apr 05, 2007
22.96
23.18
22.83
23.14
140,266
+0.03(+0.12%)
Apr 04, 2007
23.08
23.28
22.88
23.11
126,257
+0.07(+0.28%)
Apr 03, 2007
23.06
23.16
22.89
23.04
209,891
+0.00(+0.00%)
Apr 02, 2007
22.80
23.17
22.66
23.04
225,457
+0.27(+1.19%)
Mar 30, 2007
23.00
23.35
22.67
22.77
225,481
-0.25(-1.10%)
Mar 29, 2007
23.29
23.36
22.94
23.02
285,700
-0.21(-0.92%)
Mar 28, 2007
23.33
23.40
22.85
23.24
245,805
-0.18(-0.76%)
Mar 27, 2007
23.73
23.81
23.14
23.42
238,935
-0.43(-1.80%)
Mar 26, 2007
23.41
23.94
23.41
23.85
259,333
+0.50(+2.16%)
Mar 23, 2007
23.17
23.52
23.13
23.34
199,675
+0.14(+0.60%)
Mar 22, 2007
22.99
23.51
22.81
23.20
277,807
+0.34(+1.47%)
Mar 21, 2007
21.97
23.03
21.84
22.87
397,255
+0.89(+4.04%)
Mar 20, 2007
21.53
21.98
21.40
21.98
246,791
+0.39(+1.82%)
Mar 19, 2007
21.58
21.92
21.39
21.59
154,352
+0.10(+0.48%)
Mar 16, 2007
21.33
21.60
21.15
21.48
243,441
+0.14(+0.66%)
Mar 15, 2007
21.14
21.40
21.11
21.34
116,627
+0.16(+0.75%)
Mar 14, 2007
20.98
21.21
20.73
21.18
166,737
+0.09(+0.44%)
Mar 13, 2007
21.30
21.31
20.81
21.09
217,603
-0.21(-1.01%)
Mar 12, 2007
21.30
21.30
20.74
21.30
163,146
+0.40(+1.92%)
Mar 09, 2007
20.76
20.93
20.56
20.90
135,639
+0.07(+0.36%)
Mar 08, 2007
20.74
20.96
20.65
20.83
155,523
+0.22(+1.09%)
Mar 07, 2007
20.59
20.91
20.39
20.60
207,893
-0.09(-0.45%)
Mar 06, 2007
20.02
20.81
19.75
20.70
243,194
+0.61(+3.02%)
Mar 05, 2007
20.68
20.82
19.91
20.09
213,409
-0.78(-3.72%)
Mar 02, 2007
21.12
21.20
20.65
20.87
238,382
-0.35(-1.63%)
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
.