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, 2006
15.88
16.30
15.74
15.96
386,010
+0.24(+1.55%)
May 30, 2006
15.88
16.09
15.58
15.72
494,330
-0.43(-2.66%)
May 26, 2006
16.32
16.52
15.83
16.15
228,260
-0.13(-0.80%)
May 25, 2006
15.58
16.29
15.42
16.28
298,221
+0.56(+3.57%)
May 24, 2006
15.88
15.99
15.39
15.72
872,870
-0.17(-1.06%)
May 23, 2006
16.35
17.23
15.88
15.88
1,211,130
-0.67(-4.06%)
May 22, 2006
16.91
17.00
15.93
16.56
746,925
-0.59(-3.43%)
May 19, 2006
17.55
17.58
16.90
17.15
533,639
-0.20(-1.13%)
May 18, 2006
16.83
17.50
16.83
17.34
431,068
+0.52(+3.11%)
May 17, 2006
17.29
17.43
16.75
16.82
500,075
-0.64(-3.69%)
May 16, 2006
16.88
17.99
16.87
17.46
759,196
+0.58(+3.43%)
May 15, 2006
17.23
17.57
16.49
16.88
647,810
-0.45(-2.59%)
May 12, 2006
18.58
18.60
17.03
17.33
1,281,137
-1.25(-6.74%)
May 11, 2006
19.39
19.43
18.44
18.59
1,253,939
-0.98(-5.01%)
May 10, 2006
21.52
21.59
19.40
19.57
1,770,710
-2.16(-9.94%)
May 09, 2006
22.19
22.19
21.54
21.73
430,154
-0.59(-2.64%)
May 08, 2006
22.57
22.72
21.48
22.31
550,827
-0.29(-1.28%)
May 05, 2006
22.43
22.87
22.30
22.60
371,747
+0.27(+1.21%)
May 04, 2006
22.43
22.70
22.19
22.33
479,642
-0.27(-1.20%)
May 03, 2006
22.97
23.08
22.02
22.60
608,730
-0.36(-1.59%)
May 02, 2006
22.66
23.15
22.45
22.97
512,790
+0.38(+1.70%)
May 01, 2006
24.62
24.63
22.05
22.58
1,375,934
-1.82(-7.47%)
Apr 28, 2006
22.99
25.09
22.89
24.41
1,187,589
+2.35(+10.68%)
Apr 27, 2006
24.44
24.65
21.66
22.05
1,037,488
-2.35(-9.61%)
Apr 26, 2006
24.29
24.83
23.84
24.40
373,720
+0.33(+1.36%)
Apr 25, 2006
24.33
24.84
23.85
24.07
541,015
-0.13(-0.54%)
Apr 24, 2006
23.91
24.66
23.85
24.20
559,294
+0.36(+1.53%)
Apr 21, 2006
24.41
24.44
23.41
23.84
246,280
-0.48(-1.96%)
Apr 20, 2006
23.74
24.44
23.74
24.31
323,070
+0.49(+2.04%)
Apr 19, 2006
23.81
24.13
23.76
23.83
251,797
+0.07(+0.28%)
Apr 18, 2006
23.23
23.76
22.82
23.76
328,733
+0.70(+3.04%)
Apr 17, 2006
23.62
23.83
22.58
23.06
484,771
-0.38(-1.63%)
Apr 13, 2006
23.05
23.71
22.86
23.44
192,903
+0.39(+1.70%)
Apr 12, 2006
22.83
23.47
22.57
23.05
233,208
+0.22(+0.98%)
Apr 11, 2006
24.15
24.17
22.52
22.83
679,906
-0.81(-3.44%)
Apr 10, 2006
22.85
24.85
22.81
23.64
2,039,869
+1.33(+5.95%)
Apr 07, 2006
22.55
22.88
21.99
22.31
435,642
-0.17(-0.75%)
Apr 06, 2006
22.29
22.61
22.16
22.48
379,710
+0.33(+1.48%)
Apr 05, 2006
20.83
22.29
20.79
22.16
507,958
+1.26(+6.04%)
Apr 04, 2006
21.06
21.48
20.59
20.89
475,517
-0.40(-1.89%)
Apr 03, 2006
21.49
22.16
21.19
21.30
453,108
+0.10(+0.49%)
Mar 31, 2006
20.89
21.45
20.84
21.19
448,811
+0.10(+0.49%)
Mar 30, 2006
22.26
22.29
20.58
21.09
910,875
-1.04(-4.69%)
Mar 29, 2006
22.42
22.74
22.09
22.13
354,387
-0.17(-0.75%)
Mar 28, 2006
23.08
23.12
21.96
22.30
432,768
-0.70(-3.05%)
Mar 27, 2006
22.82
23.44
22.76
23.00
552,654
+0.23(+1.03%)
Mar 24, 2006
22.12
22.80
21.82
22.76
291,831
+0.79(+3.62%)
Mar 23, 2006
22.66
22.86
21.28
21.97
504,273
-0.62(-2.73%)
Mar 22, 2006
21.90
22.71
21.74
22.58
640,294
+0.72(+3.29%)
Mar 21, 2006
23.17
24.29
21.40
21.87
1,392,712
-1.17(-5.07%)
Mar 20, 2006
22.61
23.35
22.24
23.03
1,730,629
+1.76(+8.26%)
Mar 17, 2006
20.41
21.30
20.39
21.28
616,154
+1.02(+5.03%)
Mar 16, 2006
19.70
20.52
19.62
20.26
432,917
+0.73(+3.73%)
Mar 15, 2006
19.06
19.74
19.00
19.53
341,794
+0.47(+2.45%)
Mar 14, 2006
19.30
19.37
18.59
19.06
320,165
-0.23(-1.21%)
Mar 13, 2006
19.70
20.28
19.09
19.30
229,430
-0.22(-1.15%)
Mar 10, 2006
18.91
19.53
18.00
19.52
285,222
+0.74(+3.93%)
Mar 09, 2006
19.09
19.60
18.71
18.78
332,205
-0.31(-1.62%)
Mar 08, 2006
20.09
20.10
18.72
19.09
567,479
-1.04(-5.15%)
Mar 07, 2006
20.83
21.02
20.09
20.13
189,494
-0.60(-2.89%)
Mar 06, 2006
21.48
21.73
20.57
20.73
241,662
-0.72(-3.36%)
Mar 03, 2006
21.76
21.79
21.07
21.44
178,760
-0.26(-1.21%)
Mar 02, 2006
21.27
21.76
20.95
21.71
273,063
+0.35(+1.66%)
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
.