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, 2014
40.40
40.60
39.67
39.74
103,735
-0.54(-1.34%)
May 29, 2014
39.81
40.75
39.44
40.28
108,389
+0.48(+1.21%)
May 28, 2014
40.24
40.24
39.24
39.80
136,255
-0.64(-1.59%)
May 27, 2014
40.16
40.80
40.16
40.45
161,590
+0.37(+0.93%)
May 23, 2014
40.08
40.07
40.07
40.07
90,353
+0.19(+0.48%)
May 22, 2014
40.02
40.28
39.70
39.88
70,558
-0.22(-0.55%)
May 21, 2014
40.88
40.92
39.97
40.10
113,893
-0.44(-1.09%)
May 20, 2014
41.89
41.89
40.54
40.54
207,082
-1.29(-3.07%)
May 19, 2014
41.52
42.26
41.39
41.83
80,234
+0.02(+0.05%)
May 16, 2014
41.54
42.09
41.25
41.81
113,053
+0.15(+0.37%)
May 15, 2014
41.86
42.04
41.33
41.65
112,252
-0.25(-0.60%)
May 14, 2014
42.55
42.87
40.99
41.90
129,765
-0.85(-2.00%)
May 13, 2014
40.60
42.98
40.56
42.76
295,010
+2.90(+7.27%)
May 12, 2014
39.31
40.23
38.74
39.86
114,826
+0.88(+2.26%)
May 09, 2014
38.12
39.10
37.96
38.98
68,105
+0.66(+1.73%)
May 08, 2014
38.39
39.51
38.22
38.32
66,771
-0.27(-0.70%)
May 07, 2014
38.62
38.66
37.62
38.58
76,264
+0.12(+0.32%)
May 06, 2014
38.86
39.47
38.19
38.46
106,818
-0.59(-1.52%)
May 05, 2014
39.39
39.73
38.60
39.05
143,725
-0.52(-1.31%)
May 02, 2014
39.57
39.93
39.14
39.57
116,325
+0.18(+0.46%)
May 01, 2014
38.81
39.79
38.51
39.39
242,102
+0.42(+1.08%)
Apr 30, 2014
38.87
39.04
38.30
38.97
147,011
-0.05(-0.12%)
Apr 29, 2014
39.46
39.94
38.91
39.02
198,015
-0.15(-0.39%)
Apr 28, 2014
37.71
39.62
37.71
39.17
238,797
+1.76(+4.69%)
Apr 25, 2014
35.49
39.78
35.28
37.41
309,790
+0.18(+0.49%)
Apr 24, 2014
37.90
37.99
36.61
37.23
184,149
-0.49(-1.30%)
Apr 23, 2014
37.42
37.98
37.19
37.72
196,128
+0.10(+0.26%)
Apr 22, 2014
37.86
38.23
37.54
37.62
223,209
-0.25(-0.66%)
Apr 21, 2014
37.72
38.32
37.12
37.87
103,641
+0.29(+0.77%)
Apr 17, 2014
37.05
37.59
37.59
37.59
100,774
+0.54(+1.45%)
Apr 16, 2014
37.02
37.52
36.60
37.05
86,674
+0.20(+0.55%)
Apr 15, 2014
37.59
37.85
35.86
36.85
108,743
-0.60(-1.61%)
Apr 14, 2014
38.90
38.90
36.96
37.45
163,487
-1.23(-3.18%)
Apr 11, 2014
37.52
38.80
36.78
38.68
217,833
+0.94(+2.49%)
Apr 10, 2014
39.70
40.19
37.53
37.74
137,079
-1.97(-4.95%)
Apr 09, 2014
39.16
40.10
38.52
39.71
174,737
+0.82(+2.10%)
Apr 08, 2014
37.98
39.09
37.35
38.89
185,857
+1.06(+2.79%)
Apr 07, 2014
36.15
37.89
35.39
37.84
185,231
+1.42(+3.90%)
Apr 04, 2014
37.84
37.87
35.54
36.42
224,072
-1.30(-3.44%)
Apr 03, 2014
38.02
38.05
37.19
37.71
50,369
-0.36(-0.96%)
Apr 02, 2014
38.07
38.44
37.46
38.08
86,844
+0.12(+0.30%)
Apr 01, 2014
37.46
38.04
36.96
37.96
97,748
+0.65(+1.75%)
Mar 31, 2014
36.62
37.80
36.43
37.31
151,544
+0.98(+2.69%)
Mar 28, 2014
36.36
37.36
35.74
36.33
193,479
-0.08(-0.21%)
Mar 27, 2014
36.15
37.10
35.57
36.41
185,925
+0.36(+1.01%)
Mar 26, 2014
36.19
36.25
35.52
36.04
177,129
+0.19(+0.54%)
Mar 25, 2014
36.42
36.79
35.55
35.85
88,230
-0.46(-1.27%)
Mar 24, 2014
37.12
37.50
35.97
36.31
122,093
-0.66(-1.79%)
Mar 21, 2014
38.10
38.12
36.81
36.97
161,485
-0.93(-2.46%)
Mar 20, 2014
37.95
38.12
37.72
37.90
86,055
-0.16(-0.43%)
Mar 19, 2014
37.97
38.35
37.55
38.07
120,899
+0.02(+0.05%)
Mar 18, 2014
37.09
38.16
37.09
38.05
121,632
+0.84(+2.27%)
Mar 17, 2014
36.88
37.39
36.70
37.20
64,280
+0.46(+1.25%)
Mar 14, 2014
36.68
37.17
36.58
36.74
76,849
-0.13(-0.36%)
Mar 13, 2014
37.37
37.51
36.42
36.88
225,675
-0.45(-1.21%)
Mar 12, 2014
37.33
38.13
37.09
37.33
84,831
-0.11(-0.28%)
Mar 11, 2014
37.78
38.02
37.10
37.43
101,612
-0.23(-0.61%)
Mar 10, 2014
37.58
38.10
37.19
37.66
100,439
+0.17(+0.46%)
Mar 07, 2014
37.52
38.38
36.89
37.49
62,903
+0.06(+0.15%)
Mar 06, 2014
37.29
37.60
37.05
37.43
131,258
+0.12(+0.33%)
Mar 05, 2014
37.03
37.38
36.84
37.31
152,841
+0.18(+0.49%)
Mar 04, 2014
36.61
37.64
36.61
37.13
254,043
+0.95(+2.63%)
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
.