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 (%)
Sep 30, 2010
21.59
21.87
21.34
21.59
122,095
+0.20(+0.92%)
Sep 29, 2010
21.23
21.52
21.08
21.39
68,433
+0.03(+0.13%)
Sep 28, 2010
20.86
21.45
20.60
21.36
92,513
+0.62(+2.97%)
Sep 27, 2010
20.98
21.16
20.65
20.74
81,599
-0.17(-0.80%)
Sep 24, 2010
20.59
21.10
20.33
20.91
126,446
+0.51(+2.52%)
Sep 23, 2010
20.06
20.49
19.80
20.40
97,226
+0.10(+0.51%)
Sep 22, 2010
20.59
20.72
20.10
20.30
69,336
-0.36(-1.72%)
Sep 21, 2010
20.45
20.91
19.75
20.65
142,944
+0.23(+1.14%)
Sep 20, 2010
19.48
20.79
19.30
20.42
171,650
+0.99(+5.10%)
Sep 17, 2010
19.12
19.52
18.84
19.43
170,767
+0.43(+2.26%)
Sep 15, 2010
18.60
19.07
18.45
19.00
64,094
+0.36(+1.90%)
Sep 14, 2010
18.59
18.88
18.45
18.64
77,385
+0.03(+0.15%)
Sep 13, 2010
18.17
18.69
17.94
18.61
87,470
+0.61(+3.37%)
Sep 10, 2010
18.23
18.23
17.54
18.01
54,940
-0.11(-0.62%)
Sep 09, 2010
18.68
18.69
17.91
18.12
80,285
-0.38(-2.07%)
Sep 08, 2010
18.37
18.63
18.32
18.50
69,361
+0.22(+1.23%)
Sep 07, 2010
18.17
18.65
18.00
18.28
224,770
+0.07(+0.41%)
Sep 03, 2010
18.12
18.22
17.80
18.20
62,181
+0.34(+1.88%)
Sep 02, 2010
17.67
17.93
17.35
17.87
56,803
+0.10(+0.58%)
Sep 01, 2010
17.16
17.78
17.01
17.76
82,293
+0.89(+5.26%)
Aug 31, 2010
16.90
17.10
16.76
16.88
70,663
-0.09(-0.55%)
Aug 30, 2010
17.51
17.52
16.95
16.97
47,141
-0.63(-3.56%)
Aug 27, 2010
17.29
17.62
16.87
17.59
58,998
+0.54(+3.18%)
Aug 26, 2010
17.54
17.60
17.02
17.05
54,579
-0.47(-2.67%)
Aug 25, 2010
17.41
17.58
17.24
17.52
78,794
+0.02(+0.11%)
Aug 24, 2010
17.40
17.72
17.17
17.50
107,232
-0.11(-0.64%)
Aug 23, 2010
17.72
18.01
17.46
17.61
88,787
-0.03(-0.16%)
Aug 20, 2010
18.03
18.03
17.52
17.64
133,124
-0.50(-2.73%)
Aug 19, 2010
18.45
18.71
17.84
18.14
107,612
-0.43(-2.31%)
Aug 18, 2010
18.57
18.69
18.27
18.57
107,911
-0.07(-0.40%)
Aug 17, 2010
18.57
18.69
18.41
18.64
124,888
+0.32(+1.73%)
Aug 16, 2010
17.99
18.41
17.99
18.32
65,374
+0.20(+1.08%)
Aug 13, 2010
18.22
18.31
17.87
18.13
92,954
-0.21(-1.12%)
Aug 12, 2010
18.01
18.46
17.73
18.33
86,709
-0.02(-0.10%)
Aug 11, 2010
18.50
18.51
18.09
18.35
152,746
-0.45(-2.39%)
Aug 10, 2010
19.02
19.12
18.26
18.80
120,853
-0.59(-3.04%)
Aug 09, 2010
19.18
19.53
19.09
19.39
75,889
+0.27(+1.42%)
Aug 06, 2010
19.24
19.55
18.76
19.12
150,627
-0.47(-2.39%)
Aug 05, 2010
19.71
19.97
19.53
19.59
141,451
-0.21(-1.04%)
Aug 04, 2010
19.64
19.98
19.63
19.79
103,500
+0.20(+1.00%)
Aug 03, 2010
19.19
19.87
19.16
19.59
205,159
+0.26(+1.35%)
Aug 02, 2010
19.07
19.46
18.86
19.33
258,921
+0.60(+3.19%)
Jul 30, 2010
17.63
19.70
17.63
18.73
509,264
+1.64(+9.56%)
Jul 29, 2010
17.42
17.44
16.60
17.10
192,465
-0.23(-1.35%)
Jul 28, 2010
18.03
18.11
17.21
17.33
144,090
-0.81(-4.48%)
Jul 27, 2010
17.88
18.20
17.80
18.15
158,902
+0.34(+1.89%)
Jul 26, 2010
17.42
17.88
17.16
17.81
205,274
+0.46(+2.64%)
Jul 23, 2010
17.18
18.38
16.96
17.35
155,518
+0.02(+0.11%)
Jul 22, 2010
17.44
17.54
17.21
17.33
167,648
+0.21(+1.20%)
Jul 21, 2010
17.71
17.97
17.06
17.13
157,645
-0.38(-2.19%)
Jul 20, 2010
16.44
17.59
16.41
17.51
335,531
+0.93(+5.64%)
Jul 19, 2010
17.08
17.27
16.39
16.58
169,098
-0.40(-2.37%)
Jul 16, 2010
17.59
17.74
16.96
16.98
163,240
-0.77(-4.32%)
Jul 15, 2010
17.92
18.13
17.59
17.74
179,221
-0.11(-0.63%)
Jul 14, 2010
18.79
18.85
17.75
17.86
388,194
-0.93(-4.97%)
Jul 13, 2010
19.10
19.25
18.69
18.79
222,672
-0.16(-0.84%)
Jul 12, 2010
19.12
19.35
18.79
18.95
201,267
-0.29(-1.51%)
Jul 09, 2010
19.20
19.56
18.96
19.24
227,329
-0.07(-0.39%)
Jul 08, 2010
20.01
20.10
19.14
19.31
176,229
-0.50(-2.50%)
Jul 07, 2010
19.52
19.89
19.34
19.81
122,247
+0.36(+1.83%)
Jul 06, 2010
20.03
20.36
19.42
19.45
112,294
-0.34(-1.70%)
Jul 02, 2010
19.60
19.99
19.37
19.79
105,788
+0.28(+1.44%)
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
.