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 (%)
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%)
Oct 01, 2002
3.550
3.620
3.090
3.600
175,900
+0.30(+9.09%)
Sep 30, 2002
3.650
3.930
3.250
3.300
70,490
-0.35(-9.59%)
Sep 27, 2002
3.850
3.900
3.650
3.650
53,500
-0.14(-3.69%)
Sep 26, 2002
4.000
4.192
3.790
3.790
93,300
-0.26(-6.40%)
Sep 25, 2002
3.900
4.310
3.750
4.049
38,700
+0.15(+3.82%)
Sep 24, 2002
4.040
4.040
3.750
3.900
48,100
-0.08(-2.01%)
Sep 23, 2002
3.910
4.190
3.840
3.980
84,500
-0.17(-4.10%)
Sep 20, 2002
4.500
4.599
3.830
4.150
147,605
-0.10(-2.35%)
Sep 19, 2002
4.300
4.480
4.250
4.250
29,100
-0.22(-4.92%)
Sep 18, 2002
4.800
4.800
4.350
4.470
62,900
-0.31(-6.49%)
Sep 17, 2002
5.040
5.040
4.680
4.780
88,100
-0.14(-2.85%)
Sep 16, 2002
5.100
5.179
4.900
4.920
31,700
-0.18(-3.53%)
Sep 13, 2002
5.230
5.240
5.000
5.100
56,046
-0.01(-0.20%)
Sep 12, 2002
5.161
5.340
5.060
5.110
79,800
-0.05(-0.97%)
Sep 11, 2002
5.240
5.300
5.120
5.160
70,900
-0.09(-1.71%)
Sep 10, 2002
5.300
5.300
5.050
5.250
91,200
+0.08(+1.55%)
Sep 09, 2002
5.400
5.419
5.110
5.170
75,100
-0.19(-3.45%)
Sep 06, 2002
5.360
5.500
5.175
5.355
31,494
+0.11(+2.00%)
Sep 05, 2002
5.320
5.390
5.110
5.250
31,530
-0.04(-0.76%)
Sep 04, 2002
5.300
5.370
5.000
5.290
49,149
+0.09(+1.73%)
Sep 03, 2002
5.300
5.500
5.110
5.200
43,300
-0.08(-1.52%)
Aug 30, 2002
5.730
5.730
5.260
5.280
26,500
-0.30(-5.38%)
Aug 29, 2002
5.380
5.800
5.300
5.580
135,100
+0.28(+5.28%)
Aug 28, 2002
5.125
5.399
5.050
5.300
92,690
+0.15(+2.91%)
Aug 27, 2002
4.800
5.450
4.800
5.150
87,900
-0.59(-10.28%)
Aug 26, 2002
5.119
5.850
5.020
5.740
71,700
+0.56(+10.81%)
Aug 23, 2002
5.050
5.370
4.280
5.180
208,850
+0.13(+2.57%)
Aug 22, 2002
5.490
5.496
4.710
5.050
12,260,000
-0.08(-1.56%)
Aug 21, 2002
5.730
5.850
5.130
5.130
3,170,000
-0.50(-8.88%)
Aug 20, 2002
5.510
5.780
5.500
5.630
16,800
-0.28(-4.74%)
Aug 16, 2002
5.510
5.990
5.510
5.910
37,500
+0.18(+3.14%)
Aug 15, 2002
5.950
6.130
5.580
5.730
61,600
-0.19(-3.21%)
Aug 14, 2002
5.600
5.930
5.500
5.920
36,300
+0.31(+5.53%)
Aug 13, 2002
6.020
6.169
5.580
5.610
16,300
-0.32(-5.40%)
Aug 12, 2002
5.750
5.930
5.510
5.930
23,100
-0.08(-1.31%)
Aug 07, 2002
5.750
6.210
5.750
6.009
23,892
+0.11(+1.85%)
Aug 06, 2002
5.830
6.020
5.500
5.900
51,900
+0.35(+6.25%)
Aug 05, 2002
6.080
6.080
5.550
5.553
553,600
-0.70(-11.15%)
Aug 02, 2002
6.300
6.599
5.600
6.250
71,584
-0.05(-0.78%)
Aug 01, 2002
6.630
6.860
6.080
6.299
22,100
-0.32(-4.85%)
Jul 31, 2002
6.110
6.630
5.820
6.620
31,199
+0.66(+11.07%)
Jul 30, 2002
5.700
6.160
5.700
5.960
29,219
-0.03(-0.50%)
Jul 29, 2002
6.040
6.250
5.800
5.990
33,200
+0.09(+1.53%)
Jul 26, 2002
5.940
5.940
5.300
5.900
4,190,000
+0.05(+0.85%)
Jul 25, 2002
5.850
6.000
5.460
5.850
74,400
+0.13(+2.27%)
Jul 24, 2002
5.700
6.190
5.470
5.720
110,594
-0.27(-4.51%)
Jul 23, 2002
6.300
6.395
5.750
5.990
52,100
-0.51(-7.83%)
Jul 22, 2002
6.280
6.499
6.030
6.499
34,707
+0.21(+3.32%)
Jul 19, 2002
6.270
6.480
5.870
6.290
38,600
+0.11(+1.78%)
Jul 17, 2002
6.340
6.790
5.640
6.180
230,500
-0.32(-4.92%)
Jul 12, 2002
6.600
6.690
6.060
6.500
66,100
+0.30(+4.84%)
Jul 11, 2002
7.080
7.160
6.120
6.200
70,400
-0.43(-6.53%)
Jul 10, 2002
7.000
7.160
6.600
6.633
55,400
-0.50(-7.04%)
Jul 09, 2002
7.040
7.135
7.040
7.135
57,400
+0.09(+1.35%)
Jul 08, 2002
7.661
7.661
7.040
7.040
51,800
-0.62(-8.11%)
Jul 05, 2002
6.990
7.930
6.990
7.661
24,400
+0.31(+4.23%)
Jul 04, 2002
7.050
7.590
6.770
7.350
60,300
+0.00(+0.00%)
Jul 03, 2002
7.050
7.590
6.770
7.350
60,300
+0.35(+5.00%)
Jul 02, 2002
8.000
8.000
7.000
7.000
92,700
-0.52(-6.91%)
Jul 01, 2002
8.290
8.480
7.520
7.520
91,000
-0.96(-11.31%)
Jun 28, 2002
7.050
8.750
7.050
8.479
311,400
+1.29(+17.93%)
Jun 27, 2002
7.140
7.440
6.920
7.190
77,900
+0.04(+0.56%)
Jun 26, 2002
6.440
7.150
6.290
7.150
108,000
+0.40(+5.93%)
Jun 25, 2002
6.750
7.000
6.470
6.750
96,700
+0.00(+0.01%)
Jun 21, 2002
6.910
7.110
6.250
6.749
60,700
+0.36(+5.60%)
Jun 20, 2002
6.650
6.650
6.030
6.391
44,100
+0.00(+0.02%)
Jun 19, 2002
6.210
6.650
6.020
6.390
65,000
+0.19(+3.06%)
Jun 18, 2002
6.200
7.150
6.050
6.200
88,700
+0.20(+3.33%)
Jun 17, 2002
6.350
6.360
5.820
6.000
73,000
+0.33(+5.80%)
Jun 14, 2002
6.200
6.300
5.671
5.671
46,600
-0.66(-10.41%)
Jun 12, 2002
6.500
6.740
6.050
6.330
77,600
-0.07(-1.09%)
Jun 11, 2002
6.510
6.762
6.400
6.400
38,400
-0.21(-3.18%)
Jun 10, 2002
6.810
7.120
6.600
6.610
39,800
-0.40(-5.71%)
Jun 07, 2002
6.750
7.120
6.570
7.010
38,100
+0.26(+3.85%)
Jun 06, 2002
7.061
7.100
6.700
6.750
38,400
-0.39(-5.46%)
Jun 05, 2002
7.340
7.350
7.020
7.140
54,200
-0.26(-3.51%)
May 31, 2002
7.390
7.940
7.320
7.400
113,100
+0.27(+3.79%)
May 28, 2002
7.050
7.430
7.000
7.130
42,000
+0.03(+0.42%)
May 27, 2002
7.455
7.690
7.100
7.100
53,800
-0.06(-0.84%)
May 24, 2002
7.455
7.690
7.130
7.160
53,800
-0.54(-7.01%)
May 23, 2002
7.010
7.700
6.940
7.700
164,900
+0.40(+5.48%)
May 22, 2002
6.310
7.550
6.300
7.300
211,200
+1.09(+17.55%)
May 21, 2002
6.650
7.300
6.200
6.210
91,400
-0.48(-7.17%)
May 20, 2002
7.200
7.200
6.671
6.690
55,900
-0.31(-4.43%)
May 17, 2002
7.150
7.450
6.500
7.000
126,200
+0.00(+0.00%)
May 16, 2002
6.900
7.160
6.850
7.000
53,700
-0.10(-1.39%)
May 15, 2002
6.960
7.250
6.850
7.099
102,900
+0.14(+2.00%)
May 14, 2002
7.400
7.400
6.700
6.960
98,900
+0.20(+2.96%)
May 13, 2002
7.170
7.610
6.600
6.760
87,500
-0.49(-6.76%)
May 10, 2002
7.580
7.610
7.060
7.250
79,500
-0.25(-3.33%)
May 09, 2002
7.740
7.900
7.250
7.500
118,700
-0.11(-1.45%)
May 08, 2002
6.820
7.830
6.710
7.610
116,700
+0.96(+14.44%)
May 07, 2002
6.840
7.140
6.360
6.650
189,400
-0.19(-2.78%)
May 06, 2002
7.240
7.240
6.840
6.840
108,200
-0.36(-5.00%)
May 03, 2002
7.000
7.200
6.750
7.200
184,700
+0.00(+0.00%)
May 02, 2002
6.950
7.230
6.950
7.200
103,200
+0.10(+1.41%)
May 01, 2002
7.130
7.200
6.930
7.100
206,100
+0.09(+1.28%)
Apr 30, 2002
6.985
7.140
6.760
7.010
219,900
+0.06(+0.86%)
Apr 29, 2002
7.380
7.580
6.680
6.950
150,500
-0.41(-5.57%)
Apr 26, 2002
8.050
8.150
6.910
7.360
187,900
-0.47(-6.00%)
Apr 25, 2002
8.020
8.360
7.610
7.830
127,400
-0.19(-2.37%)
Apr 24, 2002
8.120
8.620
8.020
8.020
177,100
-0.09(-1.11%)
Apr 23, 2002
8.340
8.490
8.050
8.110
114,200
-0.18(-2.17%)
Apr 22, 2002
8.510
8.510
8.220
8.290
71,100
-0.05(-0.60%)
Apr 19, 2002
9.090
9.100
8.300
8.340
99,300
-0.65(-7.23%)
Apr 18, 2002
8.300
9.040
8.060
8.990
108,000
+0.74(+8.97%)
Apr 17, 2002
8.900
8.940
8.100
8.250
163,500
-0.45(-5.17%)
Apr 16, 2002
9.020
9.200
8.490
8.700
129,300
-0.14(-1.58%)
Apr 15, 2002
8.940
9.000
8.480
8.840
97,200
+0.07(+0.80%)
Apr 12, 2002
9.510
9.520
8.710
8.770
130,600
-0.59(-6.30%)
Apr 11, 2002
9.450
9.800
9.260
9.360
107,000
+0.15(+1.63%)
Apr 10, 2002
9.235
9.400
8.860
9.210
201,000
+0.07(+0.77%)
Apr 09, 2002
8.900
9.440
8.750
9.140
72,700
-0.01(-0.11%)
Apr 08, 2002
9.600
9.650
8.800
9.150
167,000
-0.35(-3.68%)
Apr 05, 2002
10.10
10.14
9.500
9.500
45,300
-0.50(-5.00%)
Apr 04, 2002
10.50
10.64
9.900
10.00
91,700
-0.25(-2.44%)
Apr 03, 2002
9.910
10.50
9.900
10.25
161,500
-0.38(-3.57%)
Apr 02, 2002
11.11
11.30
10.63
10.63
59,200
-0.62(-5.51%)
Apr 01, 2002
11.09
11.27
10.80
11.25
156,500
+0.15(+1.35%)
Mar 29, 2002
11.00
11.10
10.82
11.10
65,400
+0.00(+0.00%)
Mar 28, 2002
11.00
11.10
10.82
11.10
65,400
+0.42(+3.93%)
Mar 27, 2002
10.79
11.10
10.50
10.68
148,600
-0.11(-1.02%)
Mar 26, 2002
11.00
11.00
10.51
10.79
99,600
-0.11(-1.01%)
Mar 25, 2002
10.55
10.90
10.55
10.90
84,900
+0.30(+2.83%)
Mar 22, 2002
10.71
11.00
10.50
10.60
132,500
+0.11(+1.05%)
Mar 21, 2002
11.19
11.20
10.35
10.49
226,800
-0.39(-3.58%)
Mar 20, 2002
11.25
11.49
10.85
10.88
125,000
-0.55(-4.81%)
Mar 19, 2002
10.30
11.72
10.30
11.43
196,100
+1.19(+11.62%)
Mar 18, 2002
10.10
10.42
10.01
10.24
147,800
+0.09(+0.89%)
Mar 15, 2002
9.700
10.54
9.650
10.15
137,400
+0.22(+2.22%)
Mar 14, 2002
10.10
10.10
9.860
9.930
38,600
+0.07(+0.71%)
Mar 13, 2002
9.800
10.09
9.750
9.860
80,100
-0.16(-1.60%)
Mar 12, 2002
10.18
10.30
9.860
10.02
30,500
-0.18(-1.76%)
Mar 11, 2002
10.34
10.34
9.780
10.20
92,800
+0.05(+0.49%)
Mar 08, 2002
10.50
10.50
9.850
10.15
109,300
+0.15(+1.50%)
Mar 07, 2002
10.38
10.64
10.00
10.00
170,100
-0.10(-0.99%)
Mar 06, 2002
9.940
10.57
9.710
10.10
176,100
+0.44(+4.55%)
Mar 05, 2002
9.965
10.10
9.460
9.660
121,200
-0.29(-2.91%)
Mar 04, 2002
10.35
10.38
8.960
9.950
347,500
-0.10(-1.00%)
Mar 01, 2002
9.900
10.11
9.500
10.05
118,600
+0.12(+1.21%)
Feb 28, 2002
11.01
11.01
9.880
9.930
313,200
-0.72(-6.76%)
Feb 27, 2002
10.86
11.16
10.32
10.65
196,100
+0.35(+3.40%)
Feb 26, 2002
10.26
10.89
10.05
10.30
247,700
+0.00(+0.00%)
Feb 25, 2002
10.01
10.40
9.680
10.30
224,000
+0.28(+2.79%)
Feb 22, 2002
10.97
11.06
9.560
10.02
350,200
-0.93(-8.49%)
Feb 21, 2002
11.31
11.51
10.55
10.95
265,500
-0.55(-4.79%)
Feb 20, 2002
12.85
13.05
11.09
11.50
302,200
-1.10(-8.72%)
Feb 19, 2002
13.51
13.70
12.60
12.60
287,900
-0.95(-7.01%)
Feb 18, 2002
13.85
13.85
13.52
13.55
44,600
+0.00(+0.00%)
Feb 15, 2002
13.85
13.85
13.52
13.55
44,600
-0.05(-0.37%)
Feb 14, 2002
13.68
13.84
13.51
13.60
91,100
+0.09(+0.67%)
Feb 13, 2002
13.68
13.73
13.00
13.51
79,800
-0.03(-0.22%)
Feb 12, 2002
13.40
13.70
13.20
13.54
39,400
+0.14(+1.04%)
Feb 11, 2002
13.50
13.70
13.15
13.40
41,100
+0.37(+2.84%)
Feb 08, 2002
13.00
13.50
12.75
13.03
95,700
-0.22(-1.66%)
Feb 07, 2002
13.15
13.25
12.75
13.25
90,600
+0.10(+0.76%)
Feb 06, 2002
13.98
13.98
12.30
13.15
345,000
-0.75(-5.40%)
Feb 05, 2002
14.50
14.50
13.43
13.90
169,600
-0.26(-1.84%)
Feb 04, 2002
15.02
15.02
14.00
14.16
103,700
-0.85(-5.66%)
Feb 01, 2002
14.50
15.10
14.12
15.01
114,400
+0.16(+1.08%)
Jan 31, 2002
14.12
14.90
14.12
14.85
65,200
+0.09(+0.61%)
Jan 30, 2002
14.80
14.90
13.95
14.76
167,700
+0.15(+1.03%)
Jan 29, 2002
14.54
14.79
14.20
14.61
110,500
+0.21(+1.46%)
Jan 28, 2002
14.93
14.93
14.13
14.40
95,100
-0.54(-3.61%)
Jan 25, 2002
14.90
15.01
14.23
14.94
105,400
+0.14(+0.95%)
Jan 24, 2002
15.54
15.54
14.50
14.80
178,000
-0.60(-3.90%)
Jan 23, 2002
15.05
15.40
14.63
15.40
198,000
+0.40(+2.67%)
Jan 22, 2002
14.34
15.10
14.33
15.00
165,700
+1.35(+9.89%)
Jan 21, 2002
14.47
15.00
13.50
13.65
98,800
+0.00(+0.00%)
Jan 18, 2002
14.47
15.00
13.50
13.65
98,800
-0.95(-6.51%)
Jan 17, 2002
14.25
14.62
14.02
14.60
112,400
+0.35(+2.46%)
Jan 16, 2002
13.93
14.62
13.82
14.25
118,700
+0.37(+2.67%)
Jan 15, 2002
14.70
15.00
13.80
13.88
327,100
+0.17(+1.24%)
Jan 14, 2002
15.78
16.10
13.50
13.71
291,400
-2.30(-14.37%)
Jan 11, 2002
15.95
16.25
15.75
16.01
90,600
+0.07(+0.44%)
Jan 10, 2002
15.95
16.15
15.70
15.94
196,100
+0.12(+0.76%)
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
.