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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Jan 31, 2006
10.88
11.01
10.55
10.95
111,699
+0.00(+0.00%)
Jan 30, 2006
10.81
10.99
10.71
10.95
76,229
+0.09(+0.83%)
Jan 27, 2006
10.94
11.13
10.72
10.86
56,133
-0.04(-0.37%)
Jan 26, 2006
10.72
11.05
10.43
10.90
117,140
+0.31(+2.93%)
Jan 25, 2006
10.54
10.72
10.43
10.59
71,012
-0.06(-0.56%)
Jan 24, 2006
10.37
10.70
10.37
10.65
33,678
+0.36(+3.50%)
Jan 23, 2006
10.20
10.52
10.11
10.29
92,050
+0.13(+1.28%)
Jan 20, 2006
10.34
10.37
10.10
10.16
59,650
-0.14(-1.36%)
Jan 19, 2006
10.29
10.30
10.02
10.30
55,734
-0.06(-0.58%)
Jan 18, 2006
9.880
10.40
9.880
10.36
41,460
+0.46(+4.65%)
Jan 17, 2006
10.17
10.18
9.870
9.900
51,374
-0.37(-3.60%)
Jan 13, 2006
10.59
10.78
10.20
10.27
52,034
-0.44(-4.11%)
Jan 12, 2006
10.61
10.73
10.50
10.71
60,600
+0.16(+1.52%)
Jan 11, 2006
10.21
10.67
10.15
10.55
151,276
+0.34(+3.33%)
Jan 10, 2006
10.00
10.21
9.950
10.21
53,002
+0.06(+0.59%)
Jan 09, 2006
9.590
10.16
9.590
10.15
134,726
+0.40(+4.10%)
Jan 06, 2006
9.740
9.800
9.440
9.750
43,901
+0.20(+2.09%)
Jan 05, 2006
9.740
9.760
9.410
9.550
51,111
-0.07(-0.73%)
Jan 04, 2006
9.420
9.730
9.240
9.620
59,461
+0.27(+2.89%)
Jan 03, 2006
9.240
9.440
9.120
9.350
66,868
+0.11(+1.19%)
Dec 30, 2005
9.430
9.480
9.170
9.240
69,151
-0.24(-2.53%)
Dec 29, 2005
9.440
9.570
9.410
9.480
67,143
-0.03(-0.32%)
Dec 28, 2005
9.410
9.570
9.350
9.510
68,700
+0.08(+0.85%)
Dec 27, 2005
9.350
9.540
9.350
9.430
88,200
+0.04(+0.43%)
Dec 23, 2005
9.360
9.440
9.350
9.390
32,890
+0.01(+0.11%)
Dec 22, 2005
9.090
9.500
9.040
9.380
73,502
+0.21(+2.29%)
Dec 21, 2005
8.870
9.270
8.870
9.170
139,472
+0.26(+2.92%)
Dec 20, 2005
8.810
9.130
8.810
8.910
50,223
+0.04(+0.45%)
Dec 19, 2005
9.060
9.140
8.810
8.870
86,041
-0.19(-2.10%)
Dec 16, 2005
9.250
9.296
8.950
9.060
162,179
-0.13(-1.41%)
Dec 15, 2005
8.950
9.310
8.920
9.190
62,129
+0.27(+3.03%)
Dec 14, 2005
9.090
9.230
8.900
8.920
56,889
-0.28(-3.04%)
Dec 13, 2005
9.200
9.300
8.970
9.200
50,114
-0.04(-0.43%)
Dec 12, 2005
9.150
9.490
9.150
9.240
99,844
-0.08(-0.86%)
Dec 09, 2005
9.010
9.450
9.010
9.320
71,545
+0.26(+2.87%)
Dec 08, 2005
9.050
9.070
8.950
9.060
58,582
+0.06(+0.67%)
Dec 07, 2005
9.040
9.100
8.980
9.000
57,748
+0.00(+0.00%)
Dec 06, 2005
9.000
9.340
9.000
9.000
68,128
+0.01(+0.11%)
Dec 05, 2005
9.000
9.100
8.970
8.990
65,267
-0.06(-0.66%)
Dec 02, 2005
8.790
9.140
8.700
9.050
182,440
+0.30(+3.43%)
Dec 01, 2005
8.800
8.820
8.670
8.750
78,506
+0.01(+0.11%)
Nov 30, 2005
8.750
8.820
8.630
8.740
63,372
-0.02(-0.23%)
Nov 29, 2005
8.930
8.970
8.730
8.760
58,979
-0.06(-0.68%)
Nov 28, 2005
8.810
8.960
8.790
8.820
52,032
-0.01(-0.11%)
Nov 25, 2005
8.750
8.910
8.730
8.830
7,608
+0.01(+0.11%)
Nov 23, 2005
8.910
9.000
8.820
8.820
41,281
-0.16(-1.78%)
Nov 22, 2005
8.990
9.070
8.860
8.980
67,775
-0.08(-0.88%)
Nov 21, 2005
8.940
9.090
8.890
9.060
53,571
+0.06(+0.67%)
Nov 18, 2005
9.080
9.080
8.890
9.000
69,323
+0.07(+0.78%)
Nov 17, 2005
8.770
8.950
8.710
8.930
75,636
+0.16(+1.82%)
Nov 16, 2005
9.050
9.050
8.720
8.770
82,709
-0.21(-2.34%)
Nov 15, 2005
8.920
9.110
8.920
8.980
72,108
-0.08(-0.88%)
Nov 14, 2005
9.600
9.600
9.010
9.060
100,628
-0.47(-4.93%)
Nov 11, 2005
9.580
9.720
9.500
9.530
77,005
-0.09(-0.94%)
Nov 10, 2005
9.670
9.850
9.280
9.620
122,036
-0.05(-0.52%)
Nov 09, 2005
9.230
9.670
9.120
9.670
169,322
+0.53(+5.80%)
Nov 08, 2005
8.940
9.590
8.930
9.140
99,852
+0.17(+1.90%)
Nov 07, 2005
9.030
9.090
8.781
8.970
118,768
-0.12(-1.32%)
Nov 04, 2005
9.250
9.480
8.750
9.090
145,739
+0.38(+4.36%)
Nov 03, 2005
8.300
8.740
8.300
8.710
286,015
+0.40(+4.81%)
Nov 02, 2005
8.500
8.560
7.990
8.310
205,680
-0.19(-2.24%)
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
.