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, 2012
30.32
31.13
29.62
30.59
122,941
+0.41(+1.36%)
May 30, 2012
30.50
30.65
30.17
30.18
79,463
-0.72(-2.33%)
May 29, 2012
30.54
31.15
30.49
30.90
70,285
+0.48(+1.57%)
May 25, 2012
30.49
30.84
30.09
30.42
79,939
-0.02(-0.06%)
May 24, 2012
30.56
30.66
29.98
30.44
68,854
-0.12(-0.40%)
May 23, 2012
30.26
30.57
29.90
30.56
81,675
-0.10(-0.34%)
May 22, 2012
30.99
31.17
30.33
30.67
102,451
-0.27(-0.88%)
May 21, 2012
30.69
31.11
30.03
30.94
153,608
+0.30(+0.98%)
May 18, 2012
31.27
31.41
30.62
30.64
109,828
-0.73(-2.32%)
May 17, 2012
31.96
32.10
31.27
31.37
81,111
-0.63(-1.96%)
May 16, 2012
32.20
32.37
31.85
31.99
82,418
+0.00(+0.00%)
May 15, 2012
32.19
32.41
31.84
31.99
73,302
-0.30(-0.93%)
May 14, 2012
32.11
32.60
32.05
32.29
107,067
-0.26(-0.80%)
May 11, 2012
32.37
32.71
32.06
32.55
76,398
-0.07(-0.20%)
May 10, 2012
32.52
33.04
32.27
32.62
56,034
+0.21(+0.66%)
May 09, 2012
32.33
32.67
32.12
32.41
74,895
-0.36(-1.11%)
May 08, 2012
32.25
32.86
32.08
32.77
73,087
+0.21(+0.63%)
May 07, 2012
31.79
32.82
31.55
32.56
69,098
+0.73(+2.29%)
May 04, 2012
32.35
32.35
31.78
31.84
77,935
-0.59(-1.82%)
May 03, 2012
32.69
32.77
32.03
32.42
76,062
-0.37(-1.14%)
May 02, 2012
32.72
32.96
32.05
32.80
141,512
-0.23(-0.71%)
May 01, 2012
33.17
33.76
32.96
33.03
232,917
-0.25(-0.76%)
Apr 30, 2012
33.47
33.87
33.25
33.28
196,807
-0.39(-1.17%)
Apr 27, 2012
28.80
33.91
28.80
33.68
556,620
+5.81(+20.86%)
Apr 26, 2012
27.65
27.92
27.38
27.86
183,192
+0.18(+0.64%)
Apr 25, 2012
27.10
27.71
26.99
27.69
179,416
+0.94(+3.53%)
Apr 24, 2012
27.00
27.35
26.65
26.74
118,630
-0.34(-1.24%)
Apr 23, 2012
27.25
27.71
26.96
27.08
174,392
-0.68(-2.46%)
Apr 20, 2012
25.32
27.88
25.09
27.76
448,335
+2.90(+11.65%)
Apr 19, 2012
24.96
25.13
24.40
24.86
89,120
-0.04(-0.15%)
Apr 18, 2012
25.43
25.52
24.70
24.90
57,291
-0.62(-2.42%)
Apr 17, 2012
25.20
25.77
25.00
25.52
79,255
+0.57(+2.28%)
Apr 16, 2012
24.76
25.25
24.43
24.95
65,276
+0.22(+0.91%)
Apr 13, 2012
25.74
25.88
24.49
24.72
197,712
-1.18(-4.55%)
Apr 12, 2012
25.77
26.25
25.75
25.90
56,030
+0.14(+0.54%)
Apr 11, 2012
25.71
25.81
25.54
25.76
114,527
+0.34(+1.32%)
Apr 10, 2012
25.61
25.82
25.30
25.43
118,472
-0.20(-0.77%)
Apr 09, 2012
25.88
26.22
25.54
25.62
98,526
-0.72(-2.73%)
Apr 05, 2012
26.42
26.46
25.98
26.34
69,952
-0.30(-1.12%)
Apr 04, 2012
26.99
27.84
26.35
26.64
99,544
-0.71(-2.60%)
Apr 03, 2012
27.46
27.59
27.16
27.35
63,007
-0.20(-0.71%)
Apr 02, 2012
27.10
27.77
26.99
27.55
65,944
+0.33(+1.20%)
Mar 30, 2012
27.74
27.74
27.21
27.22
82,783
-0.31(-1.12%)
Mar 29, 2012
27.38
27.57
27.16
27.53
52,290
-0.09(-0.34%)
Mar 28, 2012
27.90
28.00
27.44
27.62
59,081
-0.21(-0.77%)
Mar 27, 2012
27.62
28.01
27.30
27.84
123,135
+0.24(+0.88%)
Mar 26, 2012
26.86
27.64
26.74
27.59
129,167
+0.82(+3.07%)
Mar 23, 2012
26.33
26.83
26.30
26.77
64,408
+0.32(+1.20%)
Mar 22, 2012
26.30
26.51
25.88
26.45
44,769
-0.05(-0.18%)
Mar 21, 2012
26.50
26.67
26.29
26.50
105,688
+0.09(+0.35%)
Mar 20, 2012
26.29
26.58
26.26
26.41
56,069
+0.02(+0.07%)
Mar 19, 2012
25.72
26.63
25.61
26.39
60,506
+0.68(+2.65%)
Mar 16, 2012
25.86
26.03
25.56
25.71
113,288
-0.05(-0.18%)
Mar 15, 2012
25.56
25.86
25.33
25.75
66,240
+0.11(+0.44%)
Mar 14, 2012
25.88
26.11
25.56
25.64
39,407
-0.32(-1.22%)
Mar 13, 2012
25.66
25.98
25.39
25.96
70,771
+0.52(+2.06%)
Mar 12, 2012
25.59
25.72
25.30
25.43
48,754
-0.18(-0.69%)
Mar 09, 2012
25.54
26.04
25.43
25.61
73,588
+0.10(+0.40%)
Mar 08, 2012
25.09
25.81
24.72
25.51
121,460
+0.52(+2.09%)
Mar 07, 2012
25.23
25.29
24.90
24.99
79,536
-0.21(-0.82%)
Mar 06, 2012
24.76
25.43
24.72
25.19
147,078
+0.16(+0.63%)
Mar 05, 2012
24.71
25.16
24.67
25.03
102,941
+0.27(+1.09%)
Mar 02, 2012
24.73
24.86
24.53
24.76
112,769
+0.03(+0.11%)
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
.