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 28, 2012
33.80
34.01
33.47
33.56
100,537
-0.46(-1.35%)
Sep 27, 2012
33.96
34.32
33.47
34.02
143,305
+0.10(+0.30%)
Sep 26, 2012
34.47
34.94
33.77
33.92
80,492
-0.03(-0.08%)
Sep 25, 2012
33.65
35.09
33.65
33.95
207,959
-1.59(-4.47%)
Sep 24, 2012
34.61
35.73
33.77
35.54
81,805
+0.75(+2.15%)
Sep 21, 2012
34.92
35.40
34.48
34.79
282,990
+0.32(+0.92%)
Sep 20, 2012
34.34
34.63
32.58
34.47
104,810
-0.15(-0.43%)
Sep 19, 2012
34.28
34.87
34.04
34.62
98,371
+0.32(+0.93%)
Sep 18, 2012
33.71
34.52
33.71
34.30
101,661
+0.45(+1.32%)
Sep 17, 2012
33.04
34.02
32.78
33.85
100,415
+0.61(+1.84%)
Sep 14, 2012
33.61
34.08
33.03
33.24
126,645
-0.09(-0.27%)
Sep 13, 2012
33.08
33.98
32.57
33.33
194,798
+0.63(+1.91%)
Sep 12, 2012
33.23
33.42
32.39
32.70
136,837
-0.28(-0.85%)
Sep 11, 2012
33.09
33.54
32.86
32.98
238,766
-0.88(-2.59%)
Sep 10, 2012
34.45
34.59
32.81
33.86
268,346
-0.64(-1.85%)
Sep 07, 2012
35.91
35.97
34.32
34.50
150,955
-1.19(-3.34%)
Sep 06, 2012
34.98
35.97
34.71
35.69
185,366
+0.80(+2.30%)
Sep 05, 2012
35.54
35.97
34.82
34.89
157,834
-0.90(-2.51%)
Sep 04, 2012
35.01
35.97
34.63
35.79
99,946
+0.78(+2.22%)
Aug 31, 2012
35.60
35.60
34.57
35.01
98,255
-0.21(-0.58%)
Aug 30, 2012
35.36
35.43
34.87
35.22
39,434
-0.38(-1.08%)
Aug 29, 2012
35.48
35.92
35.04
35.60
52,521
-0.27(-0.76%)
Aug 27, 2012
35.72
35.92
35.25
35.87
56,791
+0.19(+0.52%)
Aug 24, 2012
35.34
35.97
35.15
35.69
38,867
-0.05(-0.13%)
Aug 23, 2012
35.81
35.90
35.27
35.73
51,767
-0.17(-0.47%)
Aug 22, 2012
36.03
36.40
35.78
35.90
40,771
-0.31(-0.85%)
Aug 21, 2012
36.44
37.18
36.10
36.21
58,286
-0.25(-0.69%)
Aug 20, 2012
36.93
36.93
36.10
36.46
41,097
-0.47(-1.27%)
Aug 17, 2012
36.06
36.98
35.87
36.93
55,583
+0.71(+1.96%)
Aug 16, 2012
35.76
36.32
34.68
36.22
60,375
+0.28(+0.78%)
Aug 15, 2012
35.16
35.98
35.16
35.94
53,591
+0.58(+1.64%)
Aug 14, 2012
35.41
35.70
35.07
35.36
98,445
+0.19(+0.53%)
Aug 13, 2012
34.64
35.31
34.57
35.17
126,101
+0.36(+1.02%)
Aug 10, 2012
35.03
35.03
33.86
34.82
101,435
-0.53(-1.51%)
Aug 09, 2012
35.32
35.60
34.93
35.35
45,906
+0.02(+0.05%)
Aug 08, 2012
34.57
35.55
33.42
35.33
108,510
+0.50(+1.42%)
Aug 07, 2012
34.97
35.32
34.78
34.84
58,639
-0.03(-0.08%)
Aug 06, 2012
34.86
35.42
34.51
34.86
73,222
+0.00(+0.00%)
Aug 03, 2012
33.97
35.13
33.97
34.86
79,491
+1.32(+3.93%)
Aug 02, 2012
33.14
33.84
33.14
33.55
56,960
+0.10(+0.31%)
Aug 01, 2012
33.52
33.84
33.35
33.44
130,757
+0.09(+0.28%)
Jul 31, 2012
33.45
34.13
33.15
33.35
179,003
-0.52(-1.54%)
Jul 30, 2012
34.15
34.32
33.63
33.87
187,475
-0.43(-1.25%)
Jul 27, 2012
32.42
35.43
32.17
34.30
401,489
-0.15(-0.43%)
Jul 26, 2012
34.57
34.80
33.75
34.45
134,031
+0.48(+1.40%)
Jul 25, 2012
33.85
34.28
33.55
33.98
110,290
+0.37(+1.11%)
Jul 24, 2012
34.28
34.28
33.35
33.60
210,309
-0.50(-1.48%)
Jul 23, 2012
34.18
34.50
33.41
34.11
254,344
-0.72(-2.07%)
Jul 20, 2012
36.39
36.39
34.68
34.83
181,193
-1.96(-5.33%)
Jul 19, 2012
37.49
37.60
36.63
36.79
149,683
-0.41(-1.11%)
Jul 18, 2012
37.12
37.92
37.01
37.20
114,581
+0.11(+0.29%)
Jul 17, 2012
36.82
37.31
36.35
37.09
75,066
+0.28(+0.77%)
Jul 16, 2012
36.83
37.04
36.54
36.81
94,121
-0.19(-0.51%)
Jul 13, 2012
36.58
37.54
36.45
36.99
239,499
+0.62(+1.70%)
Jul 12, 2012
36.10
36.52
35.88
36.38
92,447
+0.06(+0.15%)
Jul 11, 2012
36.35
36.70
36.08
36.32
69,742
+0.03(+0.08%)
Jul 10, 2012
36.79
36.85
36.11
36.29
92,429
-0.18(-0.49%)
Jul 09, 2012
36.12
36.51
36.05
36.47
189,892
+0.40(+1.11%)
Jul 06, 2012
36.09
36.44
35.85
36.07
113,432
-0.47(-1.28%)
Jul 05, 2012
36.82
37.04
36.36
36.54
126,762
-0.29(-0.79%)
Jul 03, 2012
36.33
37.11
35.88
36.83
163,513
+0.44(+1.21%)
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
.