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, 2005
9.914
10.08
9.727
9.765
102,440
-0.17(-1.69%)
May 27, 2005
9.914
10.19
9.830
9.933
60,468
-0.05(-0.47%)
May 26, 2005
9.802
10.09
9.606
9.980
96,993
+0.16(+1.62%)
May 25, 2005
10.14
10.21
9.634
9.821
83,077
-0.36(-3.58%)
May 24, 2005
10.19
10.37
10.06
10.19
78,658
-0.09(-0.91%)
May 23, 2005
10.33
10.38
10.24
10.28
124,099
-0.11(-1.08%)
May 20, 2005
10.34
10.60
10.23
10.39
214,058
-0.05(-0.45%)
May 19, 2005
9.802
10.57
9.802
10.44
378,164
+0.64(+6.48%)
May 18, 2005
9.279
9.802
9.279
9.802
176,688
+0.50(+5.32%)
May 17, 2005
9.335
9.419
9.223
9.307
46,809
-0.10(-1.09%)
May 16, 2005
9.251
9.624
9.251
9.410
138,394
+0.08(+0.90%)
May 13, 2005
9.484
9.858
9.279
9.325
226,741
-0.27(-2.82%)
May 12, 2005
9.624
9.718
9.466
9.596
112,770
-0.05(-0.48%)
May 11, 2005
9.615
9.774
9.517
9.643
140,337
-0.02(-0.19%)
May 10, 2005
9.372
9.671
9.372
9.662
124,863
+0.13(+1.37%)
May 09, 2005
9.428
9.531
9.223
9.531
91,745
+0.05(+0.49%)
May 06, 2005
9.690
9.793
9.484
9.484
110,749
-0.13(-1.36%)
May 05, 2005
9.382
9.998
9.382
9.615
164,614
+0.15(+1.58%)
May 04, 2005
9.101
9.596
9.073
9.466
175,901
+0.51(+5.74%)
May 03, 2005
8.830
9.045
8.718
8.952
82,361
+0.15(+1.70%)
May 02, 2005
8.970
8.980
8.662
8.802
202,907
-0.07(-0.84%)
Apr 29, 2005
7.475
9.073
7.475
8.877
472,031
+1.44(+19.35%)
Apr 28, 2005
7.111
7.793
6.971
7.438
234,183
+0.24(+3.38%)
Apr 27, 2005
7.354
7.354
7.111
7.195
79,266
-0.18(-2.41%)
Apr 26, 2005
7.475
7.541
7.242
7.373
109,173
-0.11(-1.50%)
Apr 25, 2005
7.232
7.615
7.158
7.485
78,971
+0.36(+5.12%)
Apr 22, 2005
7.158
7.298
7.064
7.120
151,240
-0.12(-1.68%)
Apr 21, 2005
7.373
7.475
7.120
7.242
99,452
-0.10(-1.40%)
Apr 20, 2005
7.447
7.541
7.270
7.344
85,907
+0.00(+0.00%)
Apr 19, 2005
7.074
7.447
7.074
7.344
119,882
+0.11(+1.55%)
Apr 18, 2005
7.522
7.615
7.111
7.232
84,988
-0.38(-5.03%)
Apr 15, 2005
7.485
7.709
7.475
7.615
104,169
+0.09(+1.24%)
Apr 14, 2005
7.952
8.008
7.513
7.522
84,808
-0.48(-5.96%)
Apr 13, 2005
7.999
8.251
7.971
7.999
84,208
-0.08(-1.04%)
Apr 12, 2005
7.821
8.129
7.718
8.083
83,036
+0.22(+2.85%)
Apr 11, 2005
7.718
7.896
7.718
7.858
78,850
+0.13(+1.69%)
Apr 08, 2005
7.943
7.943
7.728
7.728
68,820
-0.21(-2.71%)
Apr 07, 2005
7.905
7.943
7.793
7.943
63,079
+0.07(+0.95%)
Apr 06, 2005
7.756
7.943
7.756
7.868
108,358
+0.13(+1.69%)
Apr 05, 2005
7.709
7.849
7.569
7.737
120,186
-0.08(-1.08%)
Apr 04, 2005
8.382
8.382
7.647
7.821
90,829
-0.42(-5.10%)
Apr 01, 2005
8.569
8.643
8.092
8.242
133,511
-0.03(-0.34%)
Mar 31, 2005
7.662
8.391
7.550
8.270
289,881
+0.77(+10.21%)
Mar 30, 2005
7.728
8.129
7.484
7.503
379,390
-0.64(-7.81%)
Mar 29, 2005
8.391
8.438
8.129
8.139
110,753
-0.38(-4.50%)
Mar 28, 2005
8.326
8.578
8.326
8.522
108,603
+0.20(+2.36%)
Mar 24, 2005
8.456
8.550
8.298
8.326
90,881
-0.16(-1.87%)
Mar 23, 2005
8.569
8.634
8.456
8.484
141,255
-0.09(-1.09%)
Mar 22, 2005
8.643
8.746
8.550
8.578
236,143
+0.02(+0.22%)
Mar 21, 2005
8.606
8.634
8.400
8.559
224,155
+0.12(+1.38%)
Mar 18, 2005
8.587
8.765
8.419
8.442
195,278
-0.25(-2.85%)
Mar 17, 2005
8.868
8.970
8.643
8.690
129,956
-0.10(-1.17%)
Mar 16, 2005
8.961
9.176
8.783
8.793
168,537
-0.29(-3.19%)
Mar 15, 2005
9.139
9.241
9.073
9.082
171,917
-0.01(-0.10%)
Mar 14, 2005
9.251
9.251
8.802
9.092
358,702
-0.08(-0.92%)
Mar 11, 2005
9.578
9.662
9.017
9.176
176,166
-0.56(-5.76%)
Mar 10, 2005
9.952
10.14
9.531
9.737
145,333
-0.21(-2.07%)
Mar 09, 2005
9.811
10.09
9.410
9.942
208,738
+0.13(+1.33%)
Mar 08, 2005
10.37
10.45
9.578
9.811
241,705
-0.51(-4.98%)
Mar 07, 2005
10.40
10.77
10.30
10.33
155,141
-0.18(-1.69%)
Mar 04, 2005
10.58
10.73
10.33
10.50
71,453
+0.10(+0.99%)
Mar 03, 2005
10.80
10.85
10.33
10.40
61,229
-0.25(-2.37%)
Mar 02, 2005
10.47
10.75
10.47
10.65
108,101
+0.09(+0.88%)
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
.