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 (%)
Dec 31, 2002
3.320
3.820
3.270
3.640
127,100
+0.09(+2.54%)
Dec 30, 2002
3.550
3.660
3.360
3.550
99,900
-0.02(-0.56%)
Dec 27, 2002
3.810
3.900
3.550
3.570
130,100
-0.23(-6.05%)
Dec 26, 2002
3.580
3.990
3.570
3.800
131,900
-0.19(-4.76%)
Dec 24, 2002
3.260
3.990
3.260
3.990
60,100
+0.60(+17.70%)
Dec 23, 2002
3.810
3.870
3.250
3.390
134,200
-0.11(-3.14%)
Dec 20, 2002
3.810
3.870
3.340
3.500
129,400
-0.19(-5.15%)
Dec 19, 2002
3.860
3.860
3.650
3.690
36,500
-0.16(-4.16%)
Dec 18, 2002
3.750
3.930
3.620
3.850
82,400
+0.09(+2.39%)
Dec 17, 2002
4.090
4.100
3.760
3.760
112,500
-0.33(-8.07%)
Dec 16, 2002
4.200
4.300
3.800
4.090
140,500
-0.24(-5.54%)
Dec 13, 2002
4.690
4.870
4.060
4.330
100,500
-0.47(-9.79%)
Dec 12, 2002
4.850
4.850
4.690
4.800
31,300
-0.03(-0.62%)
Dec 11, 2002
4.760
4.990
4.760
4.830
35,700
-0.02(-0.41%)
Dec 10, 2002
4.810
4.900
4.710
4.850
37,500
+0.04(+0.83%)
Dec 09, 2002
4.710
4.900
4.710
4.810
34,100
+0.06(+1.26%)
Dec 06, 2002
4.840
5.000
4.630
4.750
66,100
-0.20(-4.04%)
Dec 05, 2002
4.820
4.950
4.800
4.950
49,100
+0.03(+0.59%)
Dec 04, 2002
4.850
5.090
4.550
4.921
61,200
-0.08(-1.58%)
Dec 03, 2002
5.060
5.130
4.940
5.000
30,600
-0.10(-1.96%)
Dec 02, 2002
5.000
5.250
5.000
5.100
26,000
+0.15(+3.03%)
Nov 29, 2002
5.000
5.460
4.900
4.950
47,300
-0.20(-3.88%)
Nov 27, 2002
5.150
5.150
5.000
5.150
26,700
+0.05(+0.98%)
Nov 26, 2002
5.000
5.150
5.000
5.100
35,400
+0.04(+0.79%)
Nov 25, 2002
5.010
5.250
5.000
5.060
40,800
+0.04(+0.82%)
Nov 22, 2002
5.050
5.370
5.000
5.019
47,500
+0.02(+0.38%)
Nov 21, 2002
4.920
5.419
4.900
5.000
78,900
+0.09(+1.83%)
Nov 20, 2002
4.750
4.950
4.750
4.910
14,400
+0.11(+2.27%)
Nov 19, 2002
4.570
4.930
4.570
4.801
63,400
+0.07(+1.50%)
Nov 18, 2002
4.750
4.800
4.320
4.730
74,400
+0.23(+5.11%)
Nov 15, 2002
3.860
5.030
3.810
4.500
269,900
+0.61(+15.68%)
Nov 14, 2002
3.780
4.000
3.611
3.890
84,200
+0.10(+2.64%)
Nov 13, 2002
3.620
3.800
3.510
3.790
50,600
-0.11(-2.82%)
Nov 12, 2002
3.690
4.000
3.430
3.900
40,200
+0.20(+5.41%)
Nov 11, 2002
3.789
3.990
3.630
3.700
29,600
-0.03(-0.80%)
Nov 08, 2002
3.840
3.840
3.420
3.730
53,800
-0.11(-2.86%)
Nov 07, 2002
3.830
4.030
3.590
3.840
22,900
+0.02(+0.55%)
Nov 06, 2002
3.740
3.830
3.500
3.819
72,600
+0.08(+2.11%)
Nov 05, 2002
3.650
3.850
3.650
3.740
49,800
-0.10(-2.58%)
Nov 04, 2002
4.000
4.050
3.700
3.839
117,800
-0.16(-4.03%)
Nov 01, 2002
3.660
4.000
3.660
4.000
29,200
+0.10(+2.56%)
Oct 31, 2002
3.940
4.050
3.765
3.900
21,750
+0.07(+1.83%)
Oct 30, 2002
3.670
3.950
3.670
3.830
22,500
+0.03(+0.79%)
Oct 29, 2002
4.040
4.050
3.500
3.800
39,200
+0.04(+1.06%)
Oct 28, 2002
4.030
4.199
3.760
3.760
19,100
-0.23(-5.76%)
Oct 25, 2002
3.877
4.280
3.760
3.990
4,090,000
+0.13(+3.34%)
Oct 24, 2002
4.540
4.600
3.830
3.861
70,200
-0.37(-8.72%)
Oct 23, 2002
3.600
4.350
3.590
4.230
43,700
+0.66(+18.49%)
Oct 22, 2002
3.400
3.740
3.400
3.570
36,000
+0.03(+0.76%)
Oct 21, 2002
3.490
3.740
3.150
3.543
56,645
+0.02(+0.65%)
Oct 18, 2002
3.499
3.610
3.440
3.520
27,200
+0.06(+1.73%)
Oct 17, 2002
3.510
3.550
3.000
3.460
137,500
-0.01(-0.29%)
Oct 16, 2002
3.550
3.550
3.250
3.470
69,020
-0.03(-0.86%)
Oct 15, 2002
3.120
3.601
3.120
3.500
121,100
+0.45(+14.75%)
Oct 14, 2002
3.110
3.110
2.860
3.050
287,650
+0.22(+7.77%)
Oct 11, 2002
2.400
2.930
2.400
2.830
85,575
+0.30(+11.86%)
Oct 10, 2002
2.640
2.750
2.410
2.530
171,800
+0.12(+4.98%)
Oct 09, 2002
2.990
3.000
2.380
2.410
174,700
-0.50(-17.18%)
Oct 08, 2002
2.880
3.050
2.700
2.910
79,900
+0.02(+0.69%)
Oct 07, 2002
3.150
3.287
2.790
2.890
203,000
-0.47(-13.99%)
Oct 04, 2002
3.100
3.400
3.070
3.360
57,400
+0.02(+0.60%)
Oct 03, 2002
3.450
3.450
2.960
3.340
78,650
-0.06(-1.76%)
Oct 02, 2002
3.620
3.620
3.300
3.400
108,900
-0.20(-5.56%)
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
.