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 29, 2015
51.07
51.65
50.80
51.37
187,392
+0.31(+0.61%)
May 28, 2015
51.48
51.69
50.93
51.06
228,637
-0.61(-1.18%)
May 27, 2015
51.64
51.87
51.01
51.67
90,341
+0.09(+0.17%)
May 26, 2015
50.78
51.84
50.76
51.58
146,267
+0.62(+1.21%)
May 22, 2015
51.21
50.96
50.96
50.96
84,362
-0.35(-0.68%)
May 21, 2015
50.92
51.74
50.86
51.31
96,938
+0.42(+0.82%)
May 20, 2015
51.26
51.30
50.64
50.90
101,992
-0.23(-0.45%)
May 19, 2015
51.44
51.65
51.09
51.13
83,852
-0.38(-0.73%)
May 18, 2015
50.82
52.03
50.79
51.51
94,642
+0.49(+0.97%)
May 15, 2015
51.08
51.31
50.59
51.01
101,355
-0.01(-0.02%)
May 14, 2015
50.73
51.55
50.08
51.02
90,727
+0.58(+1.15%)
May 13, 2015
50.36
51.01
49.68
50.44
138,363
+0.06(+0.12%)
May 12, 2015
51.45
51.45
50.35
50.38
244,244
-1.10(-2.14%)
May 11, 2015
52.37
52.97
51.28
51.49
329,361
-1.00(-1.90%)
May 08, 2015
53.20
53.97
52.18
52.48
203,789
-0.26(-0.50%)
May 07, 2015
50.89
52.84
50.46
52.74
203,472
+1.73(+3.39%)
May 06, 2015
51.61
51.72
50.32
51.01
305,799
-0.40(-0.77%)
May 05, 2015
53.22
53.43
51.34
51.41
271,601
-1.87(-3.50%)
May 04, 2015
53.66
54.50
53.20
53.28
323,780
-0.39(-0.72%)
May 01, 2015
59.97
60.80
53.20
53.66
1,216,061
-8.24(-13.31%)
Apr 30, 2015
61.90
62.53
61.79
61.90
320,900
-0.10(-0.16%)
Apr 29, 2015
62.45
62.62
61.38
62.00
162,514
-0.44(-0.71%)
Apr 28, 2015
60.78
62.54
60.17
62.45
246,632
+2.01(+3.33%)
Apr 27, 2015
61.33
62.07
60.16
60.43
111,085
-1.10(-1.79%)
Apr 24, 2015
61.49
61.82
61.23
61.54
81,848
+0.30(+0.49%)
Apr 23, 2015
61.19
61.82
60.92
61.24
97,203
+0.06(+0.09%)
Apr 22, 2015
61.30
61.42
60.50
61.18
60,653
-0.09(-0.14%)
Apr 21, 2015
60.86
61.42
60.86
61.27
99,293
+0.32(+0.52%)
Apr 20, 2015
60.43
61.89
60.26
60.95
122,798
+0.70(+1.16%)
Apr 17, 2015
61.29
61.33
60.19
60.25
86,427
-1.44(-2.34%)
Apr 16, 2015
61.82
62.15
61.19
61.69
56,765
-0.09(-0.14%)
Apr 15, 2015
62.28
62.82
61.74
61.78
89,065
-0.51(-0.82%)
Apr 14, 2015
62.45
62.52
61.72
62.29
148,407
+0.11(+0.17%)
Apr 13, 2015
61.92
62.37
61.86
62.19
62,559
+0.35(+0.56%)
Apr 10, 2015
61.83
62.37
61.42
61.84
70,414
+0.38(+0.61%)
Apr 09, 2015
61.18
61.83
60.69
61.46
102,164
+0.41(+0.67%)
Apr 08, 2015
60.28
61.53
59.97
61.05
106,385
+0.89(+1.48%)
Apr 07, 2015
60.39
61.33
60.10
60.16
88,641
-0.08(-0.13%)
Apr 06, 2015
60.88
61.06
60.11
60.24
134,796
-0.79(-1.30%)
Apr 02, 2015
61.99
61.03
61.03
61.03
119,719
-0.72(-1.16%)
Apr 01, 2015
61.83
61.92
60.47
61.75
123,936
-0.26(-0.42%)
Mar 31, 2015
63.90
64.34
61.76
62.01
126,031
-2.35(-3.65%)
Mar 30, 2015
62.57
64.70
62.30
64.36
147,925
+2.07(+3.32%)
Mar 27, 2015
62.08
62.66
61.25
62.29
86,970
+0.16(+0.26%)
Mar 26, 2015
62.19
63.14
61.34
62.13
163,076
-0.26(-0.42%)
Mar 25, 2015
62.29
62.41
61.46
62.39
218,186
+0.13(+0.20%)
Mar 24, 2015
61.69
62.70
61.36
62.26
76,802
+0.54(+0.88%)
Mar 23, 2015
63.62
63.67
61.04
61.72
162,237
-1.74(-2.74%)
Mar 20, 2015
62.87
63.68
62.77
63.46
222,858
+1.29(+2.07%)
Mar 19, 2015
61.16
62.39
60.98
62.18
95,694
+1.06(+1.74%)
Mar 18, 2015
61.90
62.18
60.95
61.11
155,226
-0.93(-1.50%)
Mar 17, 2015
61.54
62.46
61.34
62.04
145,893
+0.20(+0.33%)
Mar 16, 2015
61.34
62.79
61.18
61.84
98,159
+1.02(+1.67%)
Mar 13, 2015
60.89
61.44
60.03
60.82
83,993
-0.10(-0.16%)
Mar 12, 2015
60.28
61.18
60.11
60.92
140,315
+0.97(+1.61%)
Mar 11, 2015
60.37
60.76
59.61
59.95
152,531
-0.29(-0.48%)
Mar 10, 2015
60.64
61.32
60.14
60.24
198,535
-1.03(-1.67%)
Mar 09, 2015
60.49
61.51
59.99
61.27
203,006
+0.92(+1.52%)
Mar 06, 2015
59.92
60.52
59.49
60.35
182,564
+0.23(+0.39%)
Mar 05, 2015
60.40
60.59
59.95
60.12
136,015
+0.04(+0.06%)
Mar 04, 2015
59.77
60.57
59.12
60.08
139,123
+0.31(+0.52%)
Mar 03, 2015
60.60
60.60
59.21
59.77
125,075
-0.74(-1.22%)
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
.