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, 2013
42.23
42.81
41.99
42.23
93,566
-0.24(-0.56%)
May 30, 2013
43.06
43.25
42.21
42.47
75,399
-0.42(-0.98%)
May 29, 2013
42.62
43.28
42.17
42.89
213,508
+0.04(+0.09%)
May 28, 2013
42.38
43.16
41.81
42.85
106,376
+0.97(+2.31%)
May 24, 2013
41.60
42.29
41.38
41.89
0
+0.12(+0.28%)
May 23, 2013
41.46
42.29
41.19
41.77
0
+0.02(+0.05%)
May 22, 2013
42.39
42.94
41.20
41.75
0
-0.68(-1.61%)
May 21, 2013
42.96
42.96
42.24
42.43
0
-0.43(-1.01%)
May 20, 2013
43.31
43.58
42.79
42.86
0
-0.65(-1.50%)
May 17, 2013
43.72
43.85
43.12
43.52
0
-0.10(-0.22%)
May 16, 2013
44.48
44.97
43.32
43.61
164,996
-1.05(-2.34%)
May 15, 2013
44.99
45.00
44.36
44.66
0
-0.36(-0.79%)
May 13, 2013
44.14
45.06
44.14
45.01
0
+0.58(+1.30%)
May 10, 2013
44.13
44.45
43.54
44.44
0
+0.63(+1.45%)
May 09, 2013
43.60
43.87
43.01
43.80
0
+0.00(+0.00%)
May 08, 2013
42.87
43.82
42.65
43.80
0
+0.67(+1.56%)
May 07, 2013
41.92
43.16
41.75
43.13
0
+1.49(+3.57%)
May 06, 2013
41.12
42.02
40.91
41.65
0
+0.43(+1.05%)
May 03, 2013
41.82
41.62
41.08
41.21
0
-0.16(-0.39%)
May 02, 2013
40.61
41.48
40.42
41.38
0
+1.00(+2.47%)
May 01, 2013
40.75
40.75
40.02
40.38
214,555
-0.59(-1.43%)
Apr 30, 2013
40.53
40.96
39.90
40.96
0
+0.25(+0.61%)
Apr 29, 2013
39.73
40.94
39.73
40.71
334,348
+1.05(+2.64%)
Apr 26, 2013
41.12
41.12
39.51
39.67
420,182
-3.12(-7.29%)
Apr 25, 2013
42.86
43.37
42.54
42.79
123,117
-0.01(-0.02%)
Apr 24, 2013
42.96
43.16
42.60
42.80
58,437
-0.08(-0.18%)
Apr 23, 2013
42.70
43.16
42.21
42.87
156,359
+0.32(+0.74%)
Apr 22, 2013
42.94
42.94
41.89
42.56
129,456
-0.61(-1.42%)
Apr 19, 2013
43.03
44.04
41.99
43.17
149,970
+0.13(+0.31%)
Apr 18, 2013
42.63
43.79
42.22
43.04
141,768
+0.59(+1.40%)
Apr 17, 2013
43.45
43.68
42.03
42.44
120,169
-1.30(-2.98%)
Apr 16, 2013
43.47
43.89
42.87
43.75
87,977
+0.55(+1.27%)
Apr 15, 2013
43.56
44.53
43.00
43.20
218,513
-0.75(-1.70%)
Apr 12, 2013
45.43
45.50
43.43
43.95
309,690
-2.37(-5.12%)
Apr 11, 2013
46.45
46.91
45.79
46.32
109,934
-0.06(-0.12%)
Apr 10, 2013
46.83
46.83
46.14
46.38
122,869
-0.33(-0.70%)
Apr 09, 2013
45.97
47.45
45.93
46.70
187,912
+0.82(+1.78%)
Apr 08, 2013
45.48
46.28
44.96
45.89
145,157
+0.62(+1.38%)
Apr 05, 2013
44.84
45.34
44.53
45.26
105,245
-0.44(-0.97%)
Apr 04, 2013
44.08
45.80
43.73
45.70
152,849
+1.81(+4.13%)
Apr 03, 2013
45.42
45.62
43.69
43.89
137,560
-1.56(-3.44%)
Apr 02, 2013
45.59
46.38
44.58
45.45
104,959
+0.32(+0.70%)
Apr 01, 2013
45.46
45.65
44.52
45.14
147,400
-0.27(-0.59%)
Mar 28, 2013
45.31
46.04
44.94
45.41
173,303
+0.25(+0.55%)
Mar 27, 2013
45.18
45.56
44.70
45.16
85,833
-0.24(-0.53%)
Mar 26, 2013
45.47
45.47
44.88
45.40
98,563
+0.26(+0.57%)
Mar 25, 2013
44.97
45.45
44.68
45.14
161,814
+0.26(+0.58%)
Mar 22, 2013
44.92
45.01
44.54
44.88
99,182
-0.18(-0.40%)
Mar 21, 2013
44.52
45.24
44.02
45.06
94,663
+0.21(+0.47%)
Mar 20, 2013
45.22
45.86
44.51
44.85
93,688
+0.13(+0.30%)
Mar 19, 2013
44.21
44.84
43.32
44.72
140,640
+0.51(+1.15%)
Mar 18, 2013
43.69
44.73
43.29
44.21
121,899
-0.30(-0.67%)
Mar 15, 2013
45.01
45.28
44.22
44.50
183,587
-0.30(-0.66%)
Mar 14, 2013
45.37
45.37
44.44
44.80
184,085
-0.54(-1.19%)
Mar 13, 2013
44.28
45.54
44.15
45.34
238,201
+1.17(+2.65%)
Mar 12, 2013
43.98
44.79
43.68
44.17
180,557
+0.22(+0.50%)
Mar 11, 2013
43.29
44.72
43.29
43.95
372,152
+0.77(+1.78%)
Mar 08, 2013
42.11
43.34
41.80
43.18
321,468
+1.64(+3.95%)
Mar 07, 2013
41.44
41.72
41.09
41.54
90,181
+0.22(+0.53%)
Mar 06, 2013
42.06
42.06
41.12
41.32
102,672
-0.54(-1.28%)
Mar 05, 2013
41.60
42.28
41.37
41.86
124,003
+0.63(+1.54%)
Mar 04, 2013
41.23
41.40
40.48
41.22
115,861
+0.00(+0.00%)
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
.