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, 2016
44.81
45.06
44.28
44.93
165,868
+0.17(+0.37%)
May 27, 2016
43.86
44.76
44.76
44.76
117,587
+0.75(+1.71%)
May 26, 2016
44.74
44.97
43.67
44.01
95,973
-0.81(-1.81%)
May 25, 2016
44.69
45.19
44.02
44.82
163,286
+0.07(+0.15%)
May 24, 2016
43.45
44.95
43.02
44.75
178,762
+1.70(+3.95%)
May 23, 2016
43.69
44.12
42.71
43.05
95,712
-0.48(-1.10%)
May 20, 2016
43.11
43.73
41.66
43.53
164,147
+0.56(+1.29%)
May 19, 2016
43.50
44.13
42.59
42.98
103,115
-0.90(-2.05%)
May 18, 2016
42.57
44.08
41.46
43.87
204,151
+1.17(+2.74%)
May 17, 2016
43.00
43.00
42.45
42.70
160,104
-0.50(-1.15%)
May 16, 2016
42.37
43.64
41.92
43.20
194,141
+0.83(+1.96%)
May 13, 2016
42.01
42.45
40.90
42.37
314,678
+0.18(+0.42%)
May 12, 2016
42.86
43.96
41.93
42.20
186,767
-0.61(-1.41%)
May 11, 2016
43.34
43.92
42.79
42.80
148,608
-0.56(-1.28%)
May 10, 2016
44.24
44.24
42.98
43.36
218,256
-0.67(-1.53%)
May 09, 2016
43.54
44.76
41.98
44.03
183,026
+0.58(+1.33%)
May 06, 2016
43.44
43.64
42.89
43.45
190,156
-0.31(-0.71%)
May 05, 2016
43.31
43.94
42.94
43.77
152,343
+0.44(+1.01%)
May 04, 2016
43.12
43.56
42.57
43.33
139,206
+0.14(+0.32%)
May 03, 2016
43.10
44.04
43.05
43.19
160,366
-0.29(-0.67%)
May 02, 2016
44.24
44.65
42.79
43.48
253,197
-0.76(-1.72%)
Apr 29, 2016
45.70
45.95
42.16
44.25
412,899
+0.64(+1.48%)
Apr 28, 2016
44.49
44.90
43.36
43.60
275,452
-0.90(-2.02%)
Apr 27, 2016
44.71
44.81
43.86
44.50
376,156
-0.37(-0.83%)
Apr 26, 2016
44.36
45.65
43.30
44.87
241,624
+0.43(+0.97%)
Apr 25, 2016
45.41
45.61
44.22
44.44
208,091
-0.91(-2.00%)
Apr 22, 2016
44.53
45.38
44.47
45.35
241,157
+0.68(+1.53%)
Apr 21, 2016
44.14
45.13
43.91
44.67
234,816
+0.34(+0.77%)
Apr 20, 2016
44.56
44.76
43.84
44.32
330,051
-0.05(-0.11%)
Apr 19, 2016
44.88
45.03
43.86
44.37
321,945
-0.78(-1.73%)
Apr 18, 2016
44.13
45.18
43.52
45.15
143,888
+0.88(+1.98%)
Apr 15, 2016
44.54
45.03
44.00
44.27
343,811
-0.46(-1.03%)
Apr 14, 2016
44.74
44.98
44.08
44.73
165,911
-0.04(-0.09%)
Apr 13, 2016
44.49
44.78
43.61
44.77
210,749
+0.41(+0.92%)
Apr 12, 2016
43.50
44.55
42.38
44.36
346,767
+0.85(+1.95%)
Apr 11, 2016
43.27
43.66
41.87
43.51
241,557
+0.37(+0.86%)
Apr 08, 2016
43.31
43.68
42.37
43.14
166,698
+0.09(+0.20%)
Apr 07, 2016
43.32
43.75
42.75
43.05
208,289
-0.42(-0.97%)
Apr 06, 2016
42.83
43.74
41.79
43.47
126,133
+0.65(+1.53%)
Apr 05, 2016
43.08
43.19
40.79
42.82
192,783
-0.88(-2.01%)
Apr 04, 2016
43.69
43.76
42.88
43.70
197,422
+0.17(+0.38%)
Apr 01, 2016
43.45
44.25
41.91
43.53
282,201
-0.78(-1.76%)
Mar 31, 2016
43.19
44.72
43.19
44.31
166,929
+1.03(+2.37%)
Mar 30, 2016
43.44
43.84
42.66
43.29
150,930
+0.02(+0.05%)
Mar 29, 2016
41.02
43.45
40.79
43.27
237,981
+2.04(+4.95%)
Mar 28, 2016
41.23
41.47
40.94
41.23
148,907
+0.04(+0.09%)
Mar 24, 2016
40.78
41.19
41.19
41.19
100,072
+0.41(+1.01%)
Mar 23, 2016
41.46
41.86
40.28
40.78
177,779
-0.63(-1.53%)
Mar 22, 2016
40.48
41.50
40.34
41.41
149,333
+0.67(+1.65%)
Mar 21, 2016
40.97
41.03
40.67
40.74
110,617
-0.26(-0.64%)
Mar 18, 2016
41.01
41.06
40.67
41.00
282,594
+0.12(+0.29%)
Mar 17, 2016
40.98
41.13
40.00
40.89
136,104
-0.04(-0.10%)
Mar 16, 2016
40.89
41.13
40.19
40.93
148,751
-0.04(-0.10%)
Mar 15, 2016
41.48
41.48
40.48
40.97
150,495
-0.68(-1.64%)
Mar 14, 2016
41.78
42.13
41.18
41.65
142,584
-0.09(-0.21%)
Mar 11, 2016
40.99
41.95
40.89
41.74
167,578
+0.92(+2.25%)
Mar 10, 2016
40.76
40.87
40.21
40.82
190,476
+0.09(+0.22%)
Mar 09, 2016
40.16
40.76
39.83
40.73
131,786
+0.70(+1.76%)
Mar 08, 2016
41.14
41.14
39.57
40.03
216,528
-1.13(-2.75%)
Mar 07, 2016
40.52
41.26
40.32
41.16
132,005
+0.64(+1.59%)
Mar 04, 2016
39.35
41.16
37.84
40.52
226,815
+1.04(+2.65%)
Mar 03, 2016
39.54
39.93
39.10
39.47
189,220
-0.15(-0.37%)
Mar 02, 2016
38.06
40.32
38.06
39.62
343,641
+1.53(+4.02%)
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
.