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 (%)
Jul 31, 2003
5.790
5.790
5.440
5.620
12,300
+0.05(+0.90%)
Jul 30, 2003
5.380
5.800
5.360
5.570
19,700
+0.07(+1.27%)
Jul 29, 2003
5.200
5.610
5.200
5.500
30,300
+0.25(+4.76%)
Jul 28, 2003
5.740
5.740
5.211
5.250
59,800
-0.33(-5.91%)
Jul 25, 2003
5.740
5.740
5.563
5.580
7,300
-0.17(-2.96%)
Jul 24, 2003
5.750
5.840
5.521
5.750
50,900
+0.11(+2.02%)
Jul 23, 2003
5.650
6.000
5.510
5.636
26,100
-0.03(-0.60%)
Jul 22, 2003
5.760
5.810
5.500
5.670
60,100
-0.09(-1.56%)
Jul 21, 2003
5.650
5.810
5.270
5.760
41,100
+0.26(+4.73%)
Jul 18, 2003
5.599
5.650
5.330
5.500
60,000
-0.03(-0.54%)
Jul 17, 2003
5.770
5.900
5.470
5.530
60,200
-0.02(-0.36%)
Jul 16, 2003
6.100
6.350
5.550
5.550
127,700
-0.60(-9.76%)
Jul 15, 2003
5.680
6.200
5.650
6.150
95,100
+0.51(+9.04%)
Jul 14, 2003
5.550
5.670
5.400
5.640
53,900
+0.24(+4.44%)
Jul 11, 2003
5.300
5.570
5.200
5.400
53,100
+0.11(+2.08%)
Jul 10, 2003
5.110
5.430
5.100
5.290
27,900
+0.14(+2.72%)
Jul 09, 2003
5.180
5.240
4.930
5.150
37,800
-0.07(-1.36%)
Jul 08, 2003
5.110
5.410
5.110
5.221
42,800
-0.08(-1.49%)
Jul 07, 2003
5.060
5.370
5.060
5.300
44,700
+0.25(+4.95%)
Jul 03, 2003
5.120
5.450
4.940
5.050
109,100
-0.24(-4.54%)
Jul 02, 2003
5.200
5.360
5.170
5.290
63,300
-0.01(-0.19%)
Jul 01, 2003
5.350
5.480
5.260
5.300
76,300
-0.06(-1.12%)
Jun 30, 2003
5.504
5.820
5.000
5.360
464,011
-0.14(-2.62%)
Jun 27, 2003
5.530
5.650
5.210
5.504
49,900
+0.10(+1.93%)
Jun 26, 2003
5.290
5.400
5.230
5.400
34,700
+0.29(+5.68%)
Jun 25, 2003
5.100
5.480
5.050
5.110
44,000
-0.08(-1.54%)
Jun 24, 2003
5.120
5.400
5.060
5.190
56,500
+0.09(+1.76%)
Jun 23, 2003
5.400
5.400
5.050
5.100
65,700
-0.30(-5.56%)
Jun 20, 2003
5.599
5.700
5.190
5.400
92,000
-0.20(-3.57%)
Jun 19, 2003
6.030
6.030
5.540
5.600
111,100
-0.31(-5.25%)
Jun 18, 2003
5.940
6.100
5.840
5.910
89,500
-0.26(-4.21%)
Jun 17, 2003
6.000
6.260
6.000
6.170
51,900
+0.02(+0.33%)
Jun 16, 2003
6.200
6.300
6.000
6.150
88,600
-0.06(-0.97%)
Jun 13, 2003
6.400
6.470
6.190
6.210
138,600
-0.06(-0.96%)
Jun 12, 2003
6.440
6.620
6.200
6.270
149,000
-0.07(-1.10%)
Jun 11, 2003
6.660
6.660
6.300
6.340
102,900
-0.03(-0.47%)
Jun 10, 2003
6.100
6.540
6.010
6.370
147,000
+0.31(+5.12%)
Jun 09, 2003
6.210
6.420
6.010
6.060
88,900
-0.20(-3.19%)
Jun 06, 2003
6.410
6.800
6.190
6.260
198,600
-0.53(-7.81%)
Jun 05, 2003
6.400
6.980
6.300
6.790
163,200
+0.13(+1.95%)
Jun 04, 2003
6.990
7.560
6.500
6.660
363,700
-0.27(-3.90%)
Jun 03, 2003
5.800
6.980
5.760
6.930
283,900
+1.05(+17.86%)
Jun 02, 2003
5.000
6.000
4.830
5.880
293,500
+0.89(+17.84%)
May 30, 2003
4.730
5.000
4.710
4.990
81,600
+0.19(+3.96%)
May 29, 2003
4.150
4.840
4.140
4.800
71,100
-0.12(-2.44%)
May 28, 2003
4.350
4.920
4.350
4.920
87,700
+0.46(+10.31%)
May 27, 2003
4.580
4.630
4.360
4.460
104,500
-0.01(-0.22%)
May 23, 2003
4.350
4.550
4.350
4.470
35,700
-0.12(-2.61%)
May 22, 2003
4.720
4.790
4.350
4.590
155,300
-0.12(-2.55%)
May 21, 2003
4.640
4.710
4.370
4.710
71,000
+0.10(+2.17%)
May 20, 2003
4.720
4.720
4.460
4.610
79,100
-0.05(-1.07%)
May 19, 2003
4.670
4.750
4.310
4.660
210,200
-0.01(-0.21%)
May 16, 2003
3.800
4.840
3.800
4.670
339,800
+0.68(+17.04%)
May 15, 2003
3.700
4.050
3.700
3.990
85,400
+0.35(+9.62%)
May 14, 2003
3.660
3.880
3.630
3.640
100,100
-0.09(-2.41%)
May 13, 2003
3.750
3.830
3.600
3.730
77,700
-0.09(-2.36%)
May 12, 2003
3.770
3.880
3.690
3.820
64,900
+0.08(+2.14%)
May 09, 2003
3.850
4.010
3.680
3.740
139,800
-0.11(-2.86%)
May 08, 2003
3.850
3.990
3.800
3.850
48,100
-0.11(-2.78%)
May 07, 2003
4.000
4.050
3.850
3.960
49,500
+0.02(+0.51%)
May 06, 2003
4.100
4.190
3.900
3.940
68,800
-0.26(-6.19%)
May 05, 2003
4.490
4.490
4.080
4.200
50,400
+0.07(+1.69%)
May 02, 2003
4.410
4.410
4.050
4.130
126,200
-0.13(-3.05%)
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
.