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 30, 2008
27.57
27.62
27.05
27.46
279,087
-0.10(-0.37%)
May 29, 2008
26.93
28.21
26.93
27.57
254,009
+0.61(+2.25%)
May 28, 2008
26.98
27.28
26.52
26.96
239,195
+0.15(+0.56%)
May 27, 2008
26.27
27.40
26.27
26.81
236,459
+0.53(+2.03%)
May 26, 2008
26.52
26.79
26.18
26.28
245,353
+0.00(+0.00%)
May 23, 2008
26.52
26.79
26.18
26.28
245,353
-0.40(-1.51%)
May 22, 2008
26.81
26.89
26.20
26.68
243,184
-0.13(-0.49%)
May 21, 2008
26.82
27.43
26.68
26.81
160,717
+0.18(+0.67%)
May 20, 2008
26.97
27.18
26.51
26.63
273,368
-0.50(-1.86%)
May 19, 2008
27.50
27.77
26.71
27.14
262,429
-0.32(-1.16%)
May 16, 2008
27.62
27.82
27.01
27.45
264,283
+0.02(+0.07%)
May 15, 2008
27.66
27.69
26.85
27.43
379,645
-0.28(-1.01%)
May 14, 2008
26.71
28.31
26.65
27.71
830,824
+1.08(+4.07%)
May 13, 2008
24.76
27.36
24.65
26.63
687,269
+1.92(+7.75%)
May 12, 2008
23.98
25.22
23.45
24.72
375,732
+0.75(+3.12%)
May 09, 2008
23.29
24.00
23.13
23.97
283,388
+0.43(+1.83%)
May 08, 2008
23.68
23.86
23.22
23.54
384,980
-0.03(-0.12%)
May 07, 2008
23.76
23.80
23.41
23.57
254,955
-0.21(-0.90%)
May 06, 2008
23.18
23.83
22.96
23.78
263,813
+0.42(+1.80%)
May 05, 2008
23.65
23.94
23.13
23.36
457,883
-0.52(-2.19%)
May 02, 2008
23.07
24.64
21.86
23.88
1,961,457
+0.28(+1.19%)
May 01, 2008
23.97
24.26
23.56
23.60
483,521
-0.21(-0.86%)
Apr 30, 2008
22.88
24.29
22.85
23.81
487,407
+1.12(+4.94%)
Apr 29, 2008
23.11
23.13
22.69
22.69
188,228
-0.49(-2.10%)
Apr 28, 2008
22.12
23.78
22.01
23.17
364,642
+0.94(+4.25%)
Apr 25, 2008
22.30
22.52
21.54
22.23
241,690
+0.25(+1.15%)
Apr 24, 2008
22.11
22.83
21.49
21.98
661,643
-0.20(-0.88%)
Apr 23, 2008
22.19
22.66
21.89
22.17
339,409
+0.21(+0.98%)
Apr 22, 2008
22.05
22.07
21.64
21.96
222,525
-0.16(-0.72%)
Apr 21, 2008
23.21
23.26
21.61
22.12
640,879
-1.33(-5.66%)
Apr 18, 2008
22.95
23.49
22.88
23.44
266,299
+0.94(+4.19%)
Apr 17, 2008
22.94
23.04
22.34
22.50
206,228
-0.59(-2.55%)
Apr 16, 2008
22.22
23.36
21.92
23.09
384,095
+1.13(+5.15%)
Apr 15, 2008
21.90
22.35
21.83
21.96
213,069
+0.16(+0.73%)
Apr 14, 2008
21.61
21.94
21.50
21.80
349,791
+0.02(+0.09%)
Apr 11, 2008
22.75
23.31
21.67
21.78
374,191
-1.29(-5.59%)
Apr 10, 2008
22.56
23.35
22.40
23.07
270,394
+0.47(+2.07%)
Apr 09, 2008
23.21
23.42
22.30
22.60
232,360
-0.59(-2.54%)
Apr 08, 2008
22.93
23.35
22.72
23.19
110,722
+0.13(+0.57%)
Apr 07, 2008
23.19
23.37
22.82
23.06
165,377
-0.08(-0.36%)
Apr 04, 2008
22.95
23.35
22.68
23.15
89,524
+0.22(+0.98%)
Apr 03, 2008
22.65
23.33
22.58
22.92
174,726
+0.11(+0.49%)
Apr 02, 2008
22.22
23.10
22.22
22.81
290,196
+0.54(+2.43%)
Apr 01, 2008
21.46
22.36
21.25
22.27
189,612
+0.62(+2.85%)
Mar 31, 2008
21.52
21.89
21.45
21.65
217,285
+0.04(+0.17%)
Mar 28, 2008
21.56
22.29
21.38
21.61
314,530
+0.02(+0.09%)
Mar 27, 2008
21.39
22.05
21.25
21.59
369,598
+0.19(+0.87%)
Mar 26, 2008
21.07
21.49
20.93
21.41
396,860
+0.31(+1.46%)
Mar 25, 2008
21.03
21.67
20.82
21.10
356,443
-0.23(-1.10%)
Mar 24, 2008
19.46
21.36
19.46
21.33
873,094
+1.81(+9.29%)
Mar 21, 2008
22.24
22.24
19.49
19.52
1,455,689
+0.00(+0.00%)
Mar 20, 2008
22.24
22.24
19.49
19.52
1,455,689
-2.67(-12.04%)
Mar 19, 2008
22.05
22.76
21.79
22.19
420,839
-0.19(-0.84%)
Mar 18, 2008
21.62
22.48
21.32
22.38
390,383
+1.26(+5.97%)
Mar 17, 2008
21.52
22.43
21.04
21.12
538,536
-0.89(-4.03%)
Mar 14, 2008
23.05
23.11
21.79
22.01
289,776
-0.79(-3.48%)
Mar 13, 2008
23.21
23.36
22.13
22.80
584,390
-0.22(-0.97%)
Mar 12, 2008
22.43
23.82
22.43
23.02
468,807
+0.60(+2.67%)
Mar 11, 2008
21.94
22.53
21.08
22.43
1,127,381
+0.48(+2.17%)
Mar 10, 2008
25.21
25.21
21.88
21.95
1,004,079
-3.12(-12.45%)
Mar 07, 2008
25.48
26.35
24.90
25.07
354,352
-0.75(-2.90%)
Mar 06, 2008
26.63
26.76
25.79
25.82
266,426
-1.02(-3.80%)
Mar 05, 2008
27.18
27.39
26.42
26.84
256,286
-0.16(-0.59%)
Mar 04, 2008
27.29
27.55
26.58
27.00
473,623
-0.37(-1.37%)
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
.