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 (%)
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%)
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
.