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 28, 2003
3.840
3.840
3.630
3.700
24,500
-0.10(-2.63%)
Feb 27, 2003
3.640
3.800
3.540
3.800
28,100
+0.17(+4.68%)
Feb 26, 2003
3.750
3.750
3.550
3.630
28,700
-0.07(-1.89%)
Feb 25, 2003
3.820
3.830
3.510
3.700
66,900
-0.04(-1.07%)
Feb 24, 2003
3.990
3.990
3.720
3.740
87,300
-0.11(-2.86%)
Feb 21, 2003
4.050
4.050
3.710
3.850
90,200
-0.15(-3.75%)
Feb 20, 2003
4.100
4.180
3.980
4.000
41,900
-0.10(-2.44%)
Feb 19, 2003
4.100
4.130
3.860
4.100
40,700
+0.05(+1.23%)
Feb 18, 2003
3.980
4.120
3.860
4.050
92,600
+0.27(+7.14%)
Feb 14, 2003
3.750
3.970
3.750
3.780
59,800
+0.01(+0.27%)
Feb 13, 2003
3.850
4.220
3.740
3.770
106,400
-0.08(-2.08%)
Feb 12, 2003
4.350
4.430
3.800
3.850
59,500
-0.25(-6.10%)
Feb 11, 2003
3.850
4.130
3.850
4.100
117,100
+0.26(+6.77%)
Feb 10, 2003
4.600
4.610
3.750
3.840
322,900
-0.83(-17.77%)
Feb 07, 2003
4.550
4.820
4.500
4.670
52,800
+0.15(+3.32%)
Feb 06, 2003
4.770
4.930
4.510
4.520
46,100
-0.28(-5.83%)
Feb 05, 2003
4.840
5.000
4.800
4.800
50,400
-0.05(-1.03%)
Feb 04, 2003
5.100
5.100
4.780
4.850
54,700
-0.16(-3.19%)
Feb 03, 2003
5.160
5.300
5.000
5.010
20,400
+0.01(+0.20%)
Jan 31, 2003
5.290
5.300
4.820
5.000
42,500
-0.14(-2.70%)
Jan 30, 2003
5.070
5.200
4.900
5.139
44,980
+0.07(+1.36%)
Jan 29, 2003
4.950
5.110
4.780
5.070
40,600
-0.02(-0.39%)
Jan 28, 2003
5.490
5.500
4.870
5.090
127,900
-0.08(-1.55%)
Jan 27, 2003
5.310
5.420
4.820
5.170
144,700
+0.20(+4.02%)
Jan 24, 2003
4.390
5.210
4.250
4.970
230,900
+0.61(+13.99%)
Jan 23, 2003
4.000
4.400
3.900
4.360
83,600
+0.36(+9.00%)
Jan 22, 2003
4.060
4.150
4.000
4.000
23,300
-0.02(-0.50%)
Jan 21, 2003
4.280
4.280
4.010
4.020
16,700
-0.18(-4.29%)
Jan 17, 2003
4.160
4.240
3.860
4.200
60,400
+0.03(+0.72%)
Jan 16, 2003
4.310
4.350
4.150
4.170
27,800
-0.14(-3.25%)
Jan 15, 2003
4.210
4.310
4.150
4.310
36,000
+0.11(+2.64%)
Jan 14, 2003
4.199
4.300
4.090
4.199
25,600
+0.03(+0.70%)
Jan 13, 2003
4.190
4.190
4.000
4.170
45,400
+0.04(+0.85%)
Jan 10, 2003
4.400
4.420
3.950
4.135
119,900
-0.42(-9.12%)
Jan 09, 2003
4.260
4.740
4.150
4.550
195,800
+0.94(+26.04%)
Jan 08, 2003
3.850
3.850
3.600
3.610
23,300
-0.12(-3.19%)
Jan 07, 2003
4.010
4.010
3.610
3.729
44,600
-0.32(-7.93%)
Jan 06, 2003
3.750
4.200
3.750
4.050
30,500
+0.11(+2.79%)
Jan 03, 2003
3.990
3.990
3.750
3.940
67,400
+0.09(+2.34%)
Jan 02, 2003
3.820
4.000
3.810
3.850
21,000
+0.21(+5.77%)
Dec 31, 2002
3.320
3.820
3.270
3.640
127,100
+0.09(+2.54%)
Dec 30, 2002
3.550
3.660
3.360
3.550
99,900
-0.02(-0.56%)
Dec 27, 2002
3.810
3.900
3.550
3.570
130,100
-0.23(-6.05%)
Dec 26, 2002
3.580
3.990
3.570
3.800
131,900
-0.19(-4.76%)
Dec 24, 2002
3.260
3.990
3.260
3.990
60,100
+0.60(+17.70%)
Dec 23, 2002
3.810
3.870
3.250
3.390
134,200
-0.11(-3.14%)
Dec 20, 2002
3.810
3.870
3.340
3.500
129,400
-0.19(-5.15%)
Dec 19, 2002
3.860
3.860
3.650
3.690
36,500
-0.16(-4.16%)
Dec 18, 2002
3.750
3.930
3.620
3.850
82,400
+0.09(+2.39%)
Dec 17, 2002
4.090
4.100
3.760
3.760
112,500
-0.33(-8.07%)
Dec 16, 2002
4.200
4.300
3.800
4.090
140,500
-0.24(-5.54%)
Dec 13, 2002
4.690
4.870
4.060
4.330
100,500
-0.47(-9.79%)
Dec 12, 2002
4.850
4.850
4.690
4.800
31,300
-0.03(-0.62%)
Dec 11, 2002
4.760
4.990
4.760
4.830
35,700
-0.02(-0.41%)
Dec 10, 2002
4.810
4.900
4.710
4.850
37,500
+0.04(+0.83%)
Dec 09, 2002
4.710
4.900
4.710
4.810
34,100
+0.06(+1.26%)
Dec 06, 2002
4.840
5.000
4.630
4.750
66,100
-0.20(-4.04%)
Dec 05, 2002
4.820
4.950
4.800
4.950
49,100
+0.03(+0.59%)
Dec 04, 2002
4.850
5.090
4.550
4.921
61,200
-0.08(-1.58%)
Dec 03, 2002
5.060
5.130
4.940
5.000
30,600
-0.10(-1.96%)
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
.