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 24, 2011
27.94
28.08
27.19
27.78
107,148
-0.11(-0.40%)
May 23, 2011
28.42
28.42
27.57
27.89
96,107
-0.93(-3.24%)
May 20, 2011
29.17
29.61
28.13
28.83
266,083
-0.55(-1.88%)
May 19, 2011
26.77
29.55
26.77
29.38
454,984
+2.80(+10.55%)
May 18, 2011
25.91
26.59
25.91
26.57
112,462
+0.66(+2.56%)
May 17, 2011
25.68
26.00
25.59
25.91
82,730
+0.12(+0.47%)
May 16, 2011
25.91
26.21
25.77
25.79
127,673
-0.31(-1.18%)
May 13, 2011
26.28
26.39
25.55
26.10
48,776
-0.21(-0.78%)
May 12, 2011
25.77
26.56
25.45
26.30
63,502
+0.43(+1.66%)
May 11, 2011
26.18
26.34
25.59
25.87
64,843
-0.37(-1.42%)
May 10, 2011
26.13
26.31
25.89
26.25
83,994
+0.33(+1.26%)
May 09, 2011
25.75
26.14
25.62
25.92
49,791
+0.08(+0.33%)
May 06, 2011
26.05
26.22
25.79
25.84
52,697
+0.08(+0.33%)
May 05, 2011
26.35
26.50
25.73
25.75
80,573
-0.60(-2.27%)
May 04, 2011
26.67
26.67
26.35
26.35
53,146
-0.19(-0.70%)
May 03, 2011
26.64
26.90
26.30
26.54
122,762
-0.19(-0.70%)
May 02, 2011
26.79
27.39
26.58
26.72
134,248
-0.42(-1.55%)
Apr 29, 2011
26.57
27.57
26.14
27.14
291,282
-0.24(-0.89%)
Apr 28, 2011
27.10
27.55
26.90
27.39
73,286
+0.28(+1.03%)
Apr 27, 2011
26.94
27.15
26.94
27.11
75,891
+0.04(+0.14%)
Apr 26, 2011
26.77
27.75
26.74
27.07
95,498
+0.35(+1.29%)
Apr 25, 2011
27.00
27.03
26.12
26.72
85,301
-0.37(-1.38%)
Apr 21, 2011
27.19
27.28
26.88
27.10
55,152
+0.19(+0.69%)
Apr 20, 2011
26.78
26.98
26.74
26.91
75,754
+0.51(+1.95%)
Apr 19, 2011
26.60
26.81
26.27
26.40
122,516
-0.21(-0.77%)
Apr 18, 2011
26.77
26.90
26.11
26.60
85,553
-0.64(-2.37%)
Apr 15, 2011
27.25
27.60
26.94
27.25
142,950
-0.12(-0.44%)
Apr 14, 2011
26.54
27.37
26.54
27.37
126,271
+0.62(+2.31%)
Apr 13, 2011
27.16
27.37
26.60
26.75
60,563
-0.30(-1.11%)
Apr 12, 2011
27.05
27.57
26.86
27.05
134,182
-0.32(-1.16%)
Apr 11, 2011
27.47
27.93
27.30
27.37
118,124
-0.13(-0.48%)
Apr 08, 2011
28.27
28.30
27.27
27.50
67,126
-0.51(-1.83%)
Apr 07, 2011
28.26
28.76
28.00
28.01
92,066
-0.30(-1.06%)
Apr 06, 2011
27.41
28.40
27.41
28.31
108,098
+1.21(+4.45%)
Apr 05, 2011
26.99
27.18
26.89
27.11
122,696
+0.04(+0.14%)
Apr 04, 2011
27.18
27.20
26.95
27.07
142,114
+0.10(+0.38%)
Apr 01, 2011
27.02
27.22
26.91
26.97
154,155
+0.02(+0.07%)
Mar 31, 2011
26.91
27.14
26.72
26.95
104,324
+0.03(+0.10%)
Mar 30, 2011
26.95
27.11
26.87
26.92
108,736
+0.19(+0.70%)
Mar 29, 2011
27.13
27.18
26.64
26.73
109,407
-0.47(-1.72%)
Mar 28, 2011
27.43
27.55
27.12
27.20
197,729
-0.15(-0.55%)
Mar 25, 2011
27.18
27.62
27.02
27.35
256,247
+0.21(+0.79%)
Mar 24, 2011
26.88
27.27
26.61
27.14
237,731
-0.47(-1.69%)
Mar 23, 2011
28.59
29.11
27.57
27.60
192,054
-0.94(-3.31%)
Mar 22, 2011
27.70
29.39
27.57
28.55
366,621
+0.92(+3.31%)
Mar 21, 2011
26.86
27.86
26.68
27.63
155,860
+1.24(+4.71%)
Mar 18, 2011
25.90
26.40
25.64
26.39
129,062
+0.67(+2.62%)
Mar 17, 2011
25.81
25.83
25.19
25.72
92,264
+0.33(+1.29%)
Mar 16, 2011
25.61
25.71
24.92
25.39
113,703
-0.36(-1.38%)
Mar 15, 2011
25.66
26.65
25.43
25.74
120,871
-0.51(-1.96%)
Mar 14, 2011
26.03
26.71
26.03
26.26
130,494
-0.09(-0.35%)
Mar 11, 2011
26.19
26.53
25.83
26.35
108,344
+0.09(+0.36%)
Mar 10, 2011
26.81
27.07
25.75
26.26
158,772
-0.67(-2.50%)
Mar 09, 2011
26.54
27.07
26.25
26.93
149,602
+0.36(+1.35%)
Mar 08, 2011
25.25
26.71
25.25
26.57
198,863
+1.11(+4.35%)
Mar 07, 2011
25.92
25.92
24.97
25.46
71,056
-0.39(-1.49%)
Mar 04, 2011
25.85
25.88
25.52
25.85
76,976
+0.06(+0.23%)
Mar 03, 2011
25.37
26.04
25.37
25.79
100,000
+0.69(+2.75%)
Mar 02, 2011
24.51
25.28
24.36
25.10
137,158
+0.51(+2.09%)
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
.