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, 2002
4.812
4.850
4.579
4.663
46,446
-0.27(-5.49%)
May 28, 2002
4.924
4.952
4.719
4.934
14,875
+0.01(+0.19%)
May 27, 2002
4.859
4.999
4.859
4.924
72,879
+0.00(+0.00%)
May 24, 2002
4.859
4.999
4.859
4.924
72,879
+0.07(+1.35%)
May 23, 2002
5.092
5.092
4.728
4.859
8,989
-0.11(-2.26%)
May 22, 2002
5.186
5.186
4.971
4.971
11,772
-0.26(-5.00%)
May 21, 2002
5.326
5.326
5.233
5.233
14,340
-0.07(-1.41%)
May 20, 2002
5.242
5.307
5.139
5.307
11,022
+0.01(+0.20%)
May 17, 2002
5.168
5.297
5.149
5.297
3,424
+0.15(+2.88%)
May 16, 2002
5.111
5.149
5.111
5.149
4,280
+0.04(+0.73%)
May 15, 2002
5.158
5.186
5.111
5.111
24,828
-0.14(-2.67%)
May 14, 2002
5.223
5.264
5.223
5.251
3,852
-0.07(-1.40%)
May 13, 2002
5.326
5.326
5.326
5.326
535
-0.05(-0.87%)
May 10, 2002
5.372
5.373
5.130
5.373
15,196
-0.02(-0.35%)
May 09, 2002
5.233
5.392
5.214
5.392
8,347
+0.11(+2.12%)
May 08, 2002
5.415
5.466
5.270
5.279
12,093
+0.00(+0.00%)
May 07, 2002
5.326
5.326
5.233
5.279
13,698
-0.18(-3.35%)
May 06, 2002
5.513
5.522
5.345
5.462
13,270
-0.02(-0.41%)
May 03, 2002
5.345
5.485
5.289
5.485
14,447
+0.14(+2.62%)
May 02, 2002
5.719
5.719
5.223
5.345
71,167
-0.31(-5.45%)
May 01, 2002
5.742
5.793
5.625
5.653
25,042
-0.09(-1.63%)
Apr 30, 2002
5.420
5.747
5.420
5.747
51,904
+0.23(+4.24%)
Apr 29, 2002
5.653
5.653
5.420
5.513
18,621
-0.17(-2.96%)
Apr 26, 2002
5.747
5.793
5.560
5.681
35,744
-0.04(-0.65%)
Apr 25, 2002
5.513
5.728
5.373
5.719
90,538
+0.30(+5.52%)
Apr 24, 2002
5.233
5.522
5.214
5.420
30,500
+0.19(+3.57%)
Apr 23, 2002
5.233
5.233
5.093
5.233
41,202
+0.09(+1.82%)
Apr 22, 2002
5.410
5.420
4.672
5.139
147,793
-0.30(-5.50%)
Apr 19, 2002
5.578
5.728
5.335
5.438
41,951
-0.03(-0.51%)
Apr 18, 2002
5.793
5.840
5.195
5.466
50,619
-0.37(-6.40%)
Apr 17, 2002
5.747
5.840
5.700
5.840
37,563
+0.04(+0.68%)
Apr 16, 2002
5.887
5.962
5.653
5.801
23,972
-0.11(-1.93%)
Apr 15, 2002
5.980
6.027
5.840
5.915
27,503
-0.08(-1.40%)
Apr 12, 2002
5.990
6.036
5.952
5.999
14,447
-0.04(-0.62%)
Apr 11, 2002
6.120
6.120
5.980
6.036
27,931
-0.05(-0.77%)
Apr 10, 2002
6.083
6.120
5.956
6.083
20,761
+0.01(+0.15%)
Apr 09, 2002
5.765
6.074
5.765
6.074
35,851
+0.31(+5.35%)
Apr 08, 2002
5.877
5.980
5.765
5.765
34,781
-0.18(-2.99%)
Apr 05, 2002
5.784
6.008
5.747
5.943
257,594
+0.15(+2.58%)
Apr 04, 2002
5.742
5.840
5.606
5.793
72,451
-0.09(-1.59%)
Apr 03, 2002
5.886
5.915
5.747
5.887
57,576
-0.05(-0.79%)
Apr 02, 2002
5.980
5.980
5.849
5.934
19,584
-0.06(-0.95%)
Apr 01, 2002
5.840
6.064
5.821
5.990
82,725
+0.01(+0.17%)
Mar 29, 2002
5.934
5.990
5.821
5.980
39,489
+0.00(+0.00%)
Mar 28, 2002
5.934
5.990
5.821
5.980
39,382
-0.05(-0.78%)
Mar 27, 2002
6.074
6.074
5.859
6.027
9,310
-0.04(-0.62%)
Mar 26, 2002
6.046
6.064
5.821
6.064
42,593
+0.08(+1.41%)
Mar 25, 2002
5.980
6.074
5.840
5.980
71,488
-0.06(-0.93%)
Mar 22, 2002
6.008
6.102
5.934
6.036
76,197
+0.07(+1.25%)
Mar 21, 2002
5.924
6.004
5.924
5.962
7,491
+0.02(+0.31%)
Mar 20, 2002
6.008
6.074
5.905
5.943
27,396
-0.04(-0.60%)
Mar 19, 2002
5.896
6.018
5.868
5.979
13,591
+0.07(+1.24%)
Mar 18, 2002
6.074
6.084
5.905
5.905
15,196
-0.09(-1.42%)
Mar 15, 2002
6.074
6.074
5.943
5.991
19,049
-0.06(-1.06%)
Mar 14, 2002
6.214
6.251
6.036
6.055
35,423
-0.11(-1.82%)
Mar 13, 2002
6.074
6.214
5.831
6.167
71,809
+0.07(+1.23%)
Mar 12, 2002
5.887
6.092
5.709
6.092
88,076
+0.21(+3.49%)
Mar 11, 2002
5.719
5.887
5.719
5.887
15,731
+0.19(+3.28%)
Mar 08, 2002
5.700
5.840
5.700
5.700
47,837
-0.05(-0.81%)
Mar 07, 2002
5.784
5.887
5.700
5.747
59,823
-0.05(-0.81%)
Mar 06, 2002
5.840
5.887
5.737
5.794
71,274
-0.09(-1.58%)
Mar 05, 2002
5.840
5.934
5.616
5.887
57,362
+0.05(+0.80%)
Mar 04, 2002
5.934
5.934
5.756
5.840
30,821
-0.14(-2.34%)
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
.