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 28, 2010
21.37
21.57
21.02
21.03
73,204
-0.34(-1.57%)
May 27, 2010
20.88
21.48
20.83
21.37
77,365
+0.84(+4.10%)
May 26, 2010
20.87
21.39
20.50
20.53
108,923
-0.27(-1.30%)
May 25, 2010
20.76
20.82
20.03
20.80
185,572
-0.23(-1.11%)
May 24, 2010
21.50
21.59
20.94
21.03
121,831
-0.42(-1.96%)
May 21, 2010
21.27
21.95
20.93
21.45
293,570
-0.09(-0.43%)
May 20, 2010
21.91
22.58
21.46
21.55
151,020
-1.50(-6.53%)
May 19, 2010
23.03
23.29
22.84
23.05
89,916
-0.09(-0.40%)
May 18, 2010
23.38
23.67
23.01
23.15
115,456
+0.05(+0.20%)
May 17, 2010
22.96
23.17
22.49
23.10
100,771
+0.18(+0.77%)
May 14, 2010
23.13
23.13
22.57
22.92
147,972
-0.46(-1.96%)
May 13, 2010
23.59
23.80
23.16
23.38
145,998
-0.34(-1.42%)
May 12, 2010
23.29
23.76
23.02
23.72
122,172
+0.44(+1.89%)
May 11, 2010
23.05
23.29
22.72
23.28
132,722
+0.27(+1.18%)
May 10, 2010
22.82
23.10
22.49
23.01
190,964
+0.81(+3.66%)
May 07, 2010
22.47
22.58
21.44
22.19
303,999
-0.36(-1.57%)
May 06, 2010
23.38
23.78
21.16
22.55
116,424
-1.00(-4.25%)
May 05, 2010
23.73
23.84
22.94
23.55
140,921
+0.10(+0.44%)
May 04, 2010
23.79
23.79
22.78
23.44
158,468
-0.63(-2.60%)
May 03, 2010
24.19
24.19
23.38
24.07
229,376
-0.12(-0.51%)
Apr 30, 2010
25.23
25.39
24.03
24.19
518,916
-2.03(-7.72%)
Apr 29, 2010
25.10
26.27
25.07
26.22
249,058
+1.22(+4.90%)
Apr 28, 2010
24.91
25.41
24.87
25.00
102,738
+0.17(+0.68%)
Apr 27, 2010
24.97
25.54
24.78
24.83
130,559
-0.33(-1.30%)
Apr 26, 2010
25.57
25.86
25.09
25.15
157,253
-0.44(-1.72%)
Apr 23, 2010
25.03
25.65
25.01
25.59
165,374
+0.70(+2.82%)
Apr 22, 2010
24.23
24.91
23.96
24.89
179,046
+0.41(+1.68%)
Apr 21, 2010
24.78
24.78
24.31
24.48
66,299
-0.36(-1.43%)
Apr 20, 2010
25.02
25.15
24.46
24.84
148,059
+0.02(+0.08%)
Apr 19, 2010
24.92
24.92
24.52
24.82
106,396
-0.08(-0.34%)
Apr 16, 2010
25.23
25.23
24.58
24.90
123,924
-0.31(-1.22%)
Apr 15, 2010
25.18
25.48
25.15
25.21
140,016
-0.07(-0.26%)
Apr 14, 2010
25.00
25.66
24.99
25.28
190,638
+0.36(+1.46%)
Apr 13, 2010
24.95
25.12
24.61
24.91
266,617
-0.11(-0.45%)
Apr 12, 2010
24.41
25.11
24.41
25.02
166,921
+0.55(+2.25%)
Apr 09, 2010
24.35
24.56
23.86
24.47
150,100
+0.08(+0.34%)
Apr 08, 2010
24.58
24.69
24.14
24.39
126,573
-0.33(-1.32%)
Apr 07, 2010
24.98
25.12
24.49
24.72
118,002
-0.36(-1.42%)
Apr 06, 2010
25.11
25.59
24.94
25.07
144,671
-0.18(-0.70%)
Apr 05, 2010
25.14
25.61
25.14
25.25
86,393
+0.10(+0.41%)
Apr 01, 2010
25.50
25.15
25.15
25.15
119,647
-0.26(-1.03%)
Mar 31, 2010
25.67
26.25
25.35
25.41
105,006
-0.38(-1.49%)
Mar 30, 2010
25.25
26.00
25.25
25.79
133,221
+0.51(+2.03%)
Mar 29, 2010
25.24
25.40
24.94
25.28
93,978
+0.12(+0.48%)
Mar 26, 2010
25.65
25.65
24.77
25.15
106,530
-0.50(-1.97%)
Mar 25, 2010
26.25
26.60
25.63
25.66
99,543
-0.52(-2.00%)
Mar 24, 2010
26.43
26.63
26.16
26.18
169,910
-0.34(-1.27%)
Mar 23, 2010
26.40
26.62
26.10
26.52
97,572
+0.18(+0.67%)
Mar 22, 2010
25.86
26.43
25.51
26.34
146,032
+0.48(+1.84%)
Mar 19, 2010
26.30
26.35
25.86
25.86
172,142
-0.37(-1.42%)
Mar 18, 2010
26.14
26.38
26.00
26.24
154,881
+0.18(+0.68%)
Mar 17, 2010
25.72
26.19
25.72
26.06
207,458
+0.30(+1.16%)
Mar 16, 2010
25.61
25.76
25.31
25.76
132,084
+0.22(+0.88%)
Mar 15, 2010
25.38
25.69
25.27
25.54
59,663
-0.10(-0.40%)
Mar 12, 2010
25.18
25.64
25.12
25.64
202,108
+0.45(+1.78%)
Mar 11, 2010
24.75
25.21
24.71
25.19
88,145
+0.25(+1.01%)
Mar 10, 2010
24.20
24.98
24.16
24.94
155,426
+0.67(+2.77%)
Mar 09, 2010
24.35
24.53
24.12
24.27
75,010
-0.07(-0.31%)
Mar 08, 2010
24.43
24.55
24.24
24.34
40,397
-0.07(-0.31%)
Mar 05, 2010
24.29
24.43
24.14
24.42
126,251
+0.12(+0.50%)
Mar 04, 2010
24.51
24.55
24.22
24.29
101,779
-0.13(-0.54%)
Mar 03, 2010
24.63
24.67
24.37
24.43
107,998
-0.20(-0.80%)
Mar 02, 2010
24.20
24.74
23.95
24.62
62,446
+0.34(+1.39%)
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
.