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 (%)
Feb 27, 2004
7.000
7.100
6.900
6.910
87,600
-0.14(-1.99%)
Feb 26, 2004
7.000
7.160
6.980
7.050
25,600
-0.00(-0.03%)
Feb 25, 2004
7.150
7.260
7.050
7.052
117,600
-0.12(-1.65%)
Feb 24, 2004
7.310
7.310
7.120
7.170
68,000
+0.00(+0.00%)
Feb 23, 2004
7.010
7.180
7.000
7.170
70,600
+0.27(+3.91%)
Feb 20, 2004
7.050
7.200
6.880
6.900
82,700
-0.28(-3.90%)
Feb 19, 2004
7.150
7.390
6.900
7.180
30,900
+0.18(+2.57%)
Feb 18, 2004
7.300
7.300
6.950
7.000
53,200
-0.40(-5.41%)
Feb 17, 2004
7.300
7.430
7.114
7.400
24,300
+0.06(+0.82%)
Feb 13, 2004
7.520
7.520
7.310
7.340
57,300
-0.20(-2.65%)
Feb 12, 2004
7.210
7.690
7.210
7.540
54,300
+0.16(+2.17%)
Feb 11, 2004
7.400
7.500
7.340
7.380
56,500
+0.02(+0.27%)
Feb 10, 2004
7.110
7.400
7.000
7.360
236,100
+0.34(+4.84%)
Feb 09, 2004
7.190
7.220
6.900
7.020
48,000
-0.15(-2.09%)
Feb 06, 2004
6.850
7.170
6.850
7.170
102,600
+0.48(+7.17%)
Feb 05, 2004
7.000
7.000
6.680
6.690
140,800
-0.33(-4.70%)
Feb 04, 2004
7.290
7.500
6.920
7.020
99,700
-0.25(-3.44%)
Feb 03, 2004
7.560
7.690
7.200
7.270
146,900
-0.33(-4.34%)
Feb 02, 2004
7.730
7.880
7.400
7.600
85,000
-0.15(-1.94%)
Jan 30, 2004
7.950
7.950
7.720
7.750
39,300
-0.20(-2.52%)
Jan 29, 2004
7.600
8.190
7.330
7.950
144,800
+0.39(+5.16%)
Jan 28, 2004
8.350
8.350
7.560
7.560
59,900
-0.68(-8.25%)
Jan 27, 2004
8.100
8.480
8.050
8.240
55,700
-0.10(-1.20%)
Jan 26, 2004
8.153
8.500
8.090
8.340
64,500
+0.20(+2.46%)
Jan 23, 2004
8.410
8.430
8.070
8.140
38,500
-0.20(-2.40%)
Jan 22, 2004
7.730
8.600
7.730
8.340
132,300
+0.42(+5.30%)
Jan 21, 2004
7.999
8.000
7.740
7.920
19,100
+0.01(+0.13%)
Jan 20, 2004
7.150
8.399
7.110
7.910
156,700
+0.44(+5.89%)
Jan 16, 2004
7.300
7.620
7.130
7.470
40,900
+0.25(+3.46%)
Jan 15, 2004
7.150
7.290
7.130
7.220
11,100
-0.07(-0.96%)
Jan 14, 2004
7.480
7.480
7.120
7.290
50,076
+0.17(+2.39%)
Jan 13, 2004
7.150
7.380
7.120
7.120
41,138
-0.10(-1.39%)
Jan 12, 2004
7.080
7.370
7.080
7.220
35,212
-0.08(-1.10%)
Jan 09, 2004
7.350
7.450
7.240
7.300
27,806
+0.01(+0.14%)
Jan 08, 2004
7.210
7.350
7.200
7.290
31,326
+0.13(+1.82%)
Jan 07, 2004
7.000
7.180
6.920
7.160
33,669
+0.17(+2.43%)
Jan 06, 2004
6.880
7.040
6.710
6.990
29,200
+0.08(+1.16%)
Jan 05, 2004
7.000
7.000
6.710
6.910
76,900
-0.09(-1.29%)
Jan 02, 2004
7.000
7.000
6.850
7.000
11,800
+0.01(+0.14%)
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%)
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
.