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, 2003
6.910
7.050
6.900
6.990
62,300
-0.02(-0.29%)
Dec 30, 2003
6.690
7.110
6.690
7.010
67,218
+0.01(+0.14%)
Dec 29, 2003
7.010
7.100
6.903
7.000
85,316
+0.01(+0.14%)
Dec 26, 2003
6.880
7.050
6.880
6.990
7,500
+0.01(+0.14%)
Dec 24, 2003
6.900
7.040
6.900
6.980
30,900
+0.08(+1.16%)
Dec 23, 2003
7.030
7.100
6.840
6.900
128,417
-0.13(-1.85%)
Dec 22, 2003
6.900
7.050
6.770
7.030
51,261
-0.08(-1.13%)
Dec 19, 2003
7.010
7.110
6.710
7.110
146,455
+0.02(+0.28%)
Dec 18, 2003
7.140
7.298
7.080
7.090
61,015
-0.10(-1.39%)
Dec 17, 2003
7.120
7.280
7.100
7.190
36,750
-0.06(-0.83%)
Dec 16, 2003
7.260
7.450
7.250
7.250
64,475
-0.20(-2.68%)
Dec 15, 2003
7.650
7.700
7.320
7.450
36,870
-0.09(-1.17%)
Dec 12, 2003
7.460
7.538
7.110
7.538
29,900
+0.02(+0.24%)
Dec 11, 2003
7.370
7.680
7.260
7.520
20,500
+0.16(+2.17%)
Dec 10, 2003
7.570
7.840
7.250
7.360
73,730
-0.24(-3.16%)
Dec 09, 2003
7.900
8.130
7.600
7.600
76,680
-0.31(-3.92%)
Dec 08, 2003
8.000
8.100
7.650
7.910
28,967
-0.19(-2.35%)
Dec 05, 2003
8.170
8.200
8.010
8.100
32,305
-0.07(-0.86%)
Dec 04, 2003
8.400
8.400
8.130
8.170
14,565
-0.02(-0.24%)
Dec 03, 2003
8.390
8.390
8.010
8.190
32,130
-0.16(-1.92%)
Dec 02, 2003
8.560
8.780
7.930
8.350
90,666
-0.15(-1.76%)
Dec 01, 2003
7.380
8.750
7.200
8.500
601,442
+1.14(+15.49%)
Nov 28, 2003
7.500
7.500
7.250
7.360
10,935
+0.07(+0.96%)
Nov 26, 2003
7.120
7.459
7.120
7.290
11,080
-0.18(-2.41%)
Nov 25, 2003
7.200
7.500
7.200
7.470
30,467
+0.23(+3.18%)
Nov 24, 2003
7.100
7.570
7.100
7.240
19,400
-0.26(-3.47%)
Nov 21, 2003
7.390
7.820
7.050
7.500
37,920
+0.11(+1.49%)
Nov 20, 2003
7.250
7.670
7.200
7.390
32,290
-0.08(-1.07%)
Nov 19, 2003
7.150
7.520
6.870
7.470
34,092
+0.02(+0.27%)
Nov 18, 2003
7.740
7.930
7.350
7.450
33,049
-0.10(-1.32%)
Nov 17, 2003
7.310
7.710
7.160
7.550
65,430
+0.05(+0.68%)
Nov 14, 2003
7.640
7.800
7.350
7.499
49,849
-0.14(-1.85%)
Nov 13, 2003
7.250
7.700
7.100
7.640
58,732
+0.14(+1.87%)
Nov 12, 2003
7.480
7.600
7.220
7.500
100,918
+0.06(+0.81%)
Nov 11, 2003
7.510
7.560
7.060
7.440
68,314
-0.18(-2.36%)
Nov 10, 2003
7.880
7.880
7.170
7.620
267,559
-0.68(-8.19%)
Nov 07, 2003
8.640
8.700
8.150
8.300
74,819
-0.29(-3.38%)
Nov 06, 2003
8.710
8.800
8.590
8.590
31,582
-0.18(-2.05%)
Nov 05, 2003
8.805
8.920
8.710
8.770
16,565
-0.14(-1.57%)
Nov 04, 2003
9.000
9.050
8.703
8.910
128,495
-0.04(-0.45%)
Nov 03, 2003
9.000
9.100
8.753
8.950
29,050
+0.05(+0.56%)
Oct 31, 2003
9.010
9.029
8.850
8.900
37,956
-0.13(-1.44%)
Oct 30, 2003
8.980
9.150
8.860
9.030
62,392
+0.05(+0.56%)
Oct 29, 2003
9.041
9.130
8.950
8.980
87,666
-0.19(-2.07%)
Oct 28, 2003
9.190
9.320
9.050
9.170
81,832
+0.21(+2.34%)
Oct 27, 2003
9.100
9.500
8.896
8.960
105,100
-0.09(-0.99%)
Oct 24, 2003
8.700
9.180
8.700
9.050
75,900
+0.30(+3.43%)
Oct 23, 2003
8.700
9.050
8.700
8.750
66,900
-0.15(-1.69%)
Oct 22, 2003
8.710
9.190
8.710
8.900
43,900
-0.20(-2.20%)
Oct 21, 2003
8.720
9.150
8.720
9.100
44,350
+0.14(+1.56%)
Oct 20, 2003
9.020
9.030
8.520
8.960
29,024
+0.07(+0.79%)
Oct 17, 2003
8.900
9.040
8.720
8.890
52,938
-0.09(-1.00%)
Oct 16, 2003
8.700
8.700
8.410
8.980
36,074
+0.08(+0.89%)
Oct 15, 2003
8.850
9.260
8.660
8.901
63,305
+0.04(+0.45%)
Oct 14, 2003
8.800
8.990
8.500
8.861
102,459
+0.02(+0.24%)
Oct 13, 2003
8.620
8.840
8.600
8.840
36,021
+0.22(+2.55%)
Oct 10, 2003
8.500
8.830
8.500
8.620
43,800
+0.12(+1.41%)
Oct 09, 2003
8.870
9.000
8.500
8.500
74,570
-0.36(-4.06%)
Oct 08, 2003
8.870
8.900
8.750
8.860
62,310
+0.01(+0.11%)
Oct 07, 2003
8.610
8.850
8.510
8.850
142,139
+0.22(+2.55%)
Oct 06, 2003
8.880
8.880
8.590
8.630
36,442
+0.04(+0.47%)
Oct 03, 2003
9.100
9.100
8.540
8.590
207,322
-0.34(-3.81%)
Oct 02, 2003
9.090
9.469
8.680
8.930
355,673
-0.02(-0.21%)
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
.