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 (%)
Nov 29, 2002
5.000
5.460
4.900
4.950
47,300
-0.20(-3.88%)
Nov 27, 2002
5.150
5.150
5.000
5.150
26,700
+0.05(+0.98%)
Nov 26, 2002
5.000
5.150
5.000
5.100
35,400
+0.04(+0.79%)
Nov 25, 2002
5.010
5.250
5.000
5.060
40,800
+0.04(+0.82%)
Nov 22, 2002
5.050
5.370
5.000
5.019
47,500
+0.02(+0.38%)
Nov 21, 2002
4.920
5.419
4.900
5.000
78,900
+0.09(+1.83%)
Nov 20, 2002
4.750
4.950
4.750
4.910
14,400
+0.11(+2.27%)
Nov 19, 2002
4.570
4.930
4.570
4.801
63,400
+0.07(+1.50%)
Nov 18, 2002
4.750
4.800
4.320
4.730
74,400
+0.23(+5.11%)
Nov 15, 2002
3.860
5.030
3.810
4.500
269,900
+0.61(+15.68%)
Nov 14, 2002
3.780
4.000
3.611
3.890
84,200
+0.10(+2.64%)
Nov 13, 2002
3.620
3.800
3.510
3.790
50,600
-0.11(-2.82%)
Nov 12, 2002
3.690
4.000
3.430
3.900
40,200
+0.20(+5.41%)
Nov 11, 2002
3.789
3.990
3.630
3.700
29,600
-0.03(-0.80%)
Nov 08, 2002
3.840
3.840
3.420
3.730
53,800
-0.11(-2.86%)
Nov 07, 2002
3.830
4.030
3.590
3.840
22,900
+0.02(+0.55%)
Nov 06, 2002
3.740
3.830
3.500
3.819
72,600
+0.08(+2.11%)
Nov 05, 2002
3.650
3.850
3.650
3.740
49,800
-0.10(-2.58%)
Nov 04, 2002
4.000
4.050
3.700
3.839
117,800
-0.16(-4.03%)
Nov 01, 2002
3.660
4.000
3.660
4.000
29,200
+0.10(+2.56%)
Oct 31, 2002
3.940
4.050
3.765
3.900
21,750
+0.07(+1.83%)
Oct 30, 2002
3.670
3.950
3.670
3.830
22,500
+0.03(+0.79%)
Oct 29, 2002
4.040
4.050
3.500
3.800
39,200
+0.04(+1.06%)
Oct 28, 2002
4.030
4.199
3.760
3.760
19,100
-0.23(-5.76%)
Oct 25, 2002
3.877
4.280
3.760
3.990
4,090,000
+0.13(+3.34%)
Oct 24, 2002
4.540
4.600
3.830
3.861
70,200
-0.37(-8.72%)
Oct 23, 2002
3.600
4.350
3.590
4.230
43,700
+0.66(+18.49%)
Oct 22, 2002
3.400
3.740
3.400
3.570
36,000
+0.03(+0.76%)
Oct 21, 2002
3.490
3.740
3.150
3.543
56,645
+0.02(+0.65%)
Oct 18, 2002
3.499
3.610
3.440
3.520
27,200
+0.06(+1.73%)
Oct 17, 2002
3.510
3.550
3.000
3.460
137,500
-0.01(-0.29%)
Oct 16, 2002
3.550
3.550
3.250
3.470
69,020
-0.03(-0.86%)
Oct 15, 2002
3.120
3.601
3.120
3.500
121,100
+0.45(+14.75%)
Oct 14, 2002
3.110
3.110
2.860
3.050
287,650
+0.22(+7.77%)
Oct 11, 2002
2.400
2.930
2.400
2.830
85,575
+0.30(+11.86%)
Oct 10, 2002
2.640
2.750
2.410
2.530
171,800
+0.12(+4.98%)
Oct 09, 2002
2.990
3.000
2.380
2.410
174,700
-0.50(-17.18%)
Oct 08, 2002
2.880
3.050
2.700
2.910
79,900
+0.02(+0.69%)
Oct 07, 2002
3.150
3.287
2.790
2.890
203,000
-0.47(-13.99%)
Oct 04, 2002
3.100
3.400
3.070
3.360
57,400
+0.02(+0.60%)
Oct 03, 2002
3.450
3.450
2.960
3.340
78,650
-0.06(-1.76%)
Oct 02, 2002
3.620
3.620
3.300
3.400
108,900
-0.20(-5.56%)
Oct 01, 2002
3.550
3.620
3.090
3.600
175,900
+0.30(+9.09%)
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%)
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
.