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, 2017
49.55
49.55
46.27
47.89
89,676
-1.34(-2.71%)
May 30, 2017
48.79
49.61
48.45
49.22
113,897
+0.37(+0.75%)
May 26, 2017
48.21
48.87
47.95
48.86
61,875
+0.55(+1.14%)
May 25, 2017
48.23
48.56
47.54
48.30
90,404
+0.28(+0.58%)
May 24, 2017
47.50
48.34
47.17
48.03
63,721
+0.55(+1.16%)
May 23, 2017
47.46
47.57
47.05
47.47
48,802
+0.28(+0.59%)
May 22, 2017
46.64
47.31
45.93
47.20
43,680
+0.65(+1.40%)
May 19, 2017
45.89
46.76
45.56
46.55
67,962
+0.61(+1.33%)
May 18, 2017
46.13
46.22
45.28
45.94
121,613
-0.45(-0.98%)
May 17, 2017
46.80
47.46
46.33
46.39
89,148
-1.05(-2.20%)
May 16, 2017
47.63
47.63
46.85
47.44
62,743
-0.02(-0.04%)
May 15, 2017
46.92
47.78
46.58
47.46
88,411
+0.73(+1.56%)
May 12, 2017
47.95
48.29
46.68
46.73
114,128
-1.38(-2.87%)
May 11, 2017
48.05
48.33
47.78
48.11
161,713
-0.05(-0.10%)
May 10, 2017
47.28
48.34
47.28
48.16
109,571
+0.79(+1.67%)
May 09, 2017
47.29
47.50
47.00
47.37
96,762
+0.13(+0.27%)
May 08, 2017
46.91
47.29
46.91
47.24
96,744
+0.20(+0.42%)
May 05, 2017
47.00
47.10
46.35
47.04
94,778
+0.28(+0.59%)
May 04, 2017
46.86
47.19
46.53
46.76
99,974
+0.14(+0.30%)
May 03, 2017
45.90
46.77
45.55
46.63
171,504
+0.53(+1.16%)
May 02, 2017
45.13
48.28
44.00
46.09
187,154
+0.87(+1.92%)
May 01, 2017
44.74
45.35
43.53
45.23
171,738
+0.80(+1.80%)
Apr 28, 2017
46.86
47.72
44.07
44.43
773,535
-4.26(-8.75%)
Apr 27, 2017
48.56
48.80
48.33
48.69
158,933
+0.14(+0.28%)
Apr 26, 2017
48.54
48.99
48.15
48.55
92,910
+0.27(+0.55%)
Apr 25, 2017
49.06
49.17
48.20
48.28
87,145
-0.35(-0.71%)
Apr 24, 2017
48.68
49.13
48.54
48.63
95,086
+0.39(+0.82%)
Apr 21, 2017
48.10
48.39
47.75
48.23
103,984
+0.07(+0.14%)
Apr 20, 2017
47.58
48.20
46.90
48.17
59,183
+0.78(+1.64%)
Apr 19, 2017
46.98
47.78
46.98
47.39
71,428
+0.54(+1.16%)
Apr 18, 2017
46.58
47.05
46.04
46.84
52,647
+0.02(+0.04%)
Apr 17, 2017
46.08
47.48
46.07
46.82
148,462
+0.94(+2.04%)
Apr 13, 2017
46.37
46.49
45.66
45.89
71,044
-0.53(-1.15%)
Apr 12, 2017
47.14
45.93
46.42
99,738
-0.73(-1.55%)
Apr 11, 2017
46.72
47.35
46.72
47.15
63,320
+0.37(+0.80%)
Apr 10, 2017
46.93
47.46
46.41
46.77
66,638
-0.02(-0.04%)
Apr 07, 2017
46.39
46.86
46.12
46.79
82,728
+0.11(+0.23%)
Apr 06, 2017
46.72
46.75
46.00
46.69
67,661
+0.03(+0.06%)
Apr 05, 2017
47.04
47.47
46.23
46.66
135,855
-0.10(-0.21%)
Apr 04, 2017
47.93
48.39
46.28
46.75
85,973
-1.15(-2.41%)
Apr 03, 2017
48.00
48.21
47.64
47.91
128,019
+0.06(+0.12%)
Mar 31, 2017
47.60
48.29
47.45
47.85
96,860
+0.17(+0.35%)
Mar 30, 2017
48.10
48.56
47.22
47.68
184,957
-0.36(-0.74%)
Mar 29, 2017
47.48
48.15
47.10
48.04
80,449
+0.47(+1.00%)
Mar 28, 2017
47.49
47.85
47.03
47.56
104,517
-0.07(-0.14%)
Mar 27, 2017
46.92
47.78
46.70
47.63
88,083
+0.20(+0.42%)
Mar 24, 2017
47.54
48.17
47.02
47.44
141,178
-0.01(-0.02%)
Mar 23, 2017
47.79
47.81
45.58
47.45
127,600
-0.36(-0.74%)
Mar 22, 2017
46.96
47.85
46.86
47.80
99,737
+0.69(+1.47%)
Mar 21, 2017
48.70
48.89
47.07
47.11
46,494
-1.39(-2.87%)
Mar 20, 2017
48.62
48.72
48.15
48.50
56,200
-0.17(-0.34%)
Mar 17, 2017
48.16
48.85
48.16
48.67
229,680
+0.30(+0.61%)
Mar 16, 2017
48.28
48.50
47.86
48.37
58,369
+0.15(+0.31%)
Mar 15, 2017
48.31
48.47
47.97
48.22
105,717
+0.15(+0.31%)
Mar 14, 2017
48.38
48.81
47.98
48.08
74,213
-0.44(-0.92%)
Mar 13, 2017
48.09
48.88
48.09
48.52
59,874
+0.15(+0.32%)
Mar 10, 2017
48.52
48.53
47.90
48.37
70,461
+0.13(+0.28%)
Mar 09, 2017
48.39
48.68
47.89
48.23
76,040
-0.20(-0.41%)
Mar 08, 2017
48.93
48.93
48.22
48.43
72,993
-0.38(-0.79%)
Mar 07, 2017
48.87
48.93
47.86
48.82
65,031
+0.01(+0.02%)
Mar 06, 2017
48.53
49.46
48.28
48.81
98,694
+0.21(+0.43%)
Mar 03, 2017
48.98
49.38
48.20
48.60
59,369
-0.52(-1.06%)
Mar 02, 2017
49.75
49.75
49.09
49.12
94,266
-0.58(-1.17%)
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
.