Abaxis Inc (NQ: ABAX )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	24.18	25.86	24.14	25.86	236,761	+1.85(+7.71%)
Nov 29, 2011	24.07	24.29	23.72	24.01	46,809	-0.03(-0.12%)
Nov 28, 2011	23.66	24.41	23.66	24.03	85,016	+1.12(+4.89%)
Nov 25, 2011	23.19	23.25	22.83	22.91	43,359	-0.37(-1.61%)
Nov 23, 2011	23.98	24.08	23.12	23.29	72,383	-0.92(-3.78%)
Nov 22, 2011	24.16	24.71	23.94	24.20	49,841	+0.04(+0.15%)
Nov 21, 2011	24.25	24.52	24.01	24.16	68,280	-0.56(-2.27%)
Nov 18, 2011	24.80	24.86	24.41	24.72	73,840	-0.10(-0.41%)
Nov 17, 2011	25.35	25.43	24.72	24.83	90,117	-0.55(-2.17%)
Nov 16, 2011	25.64	26.14	25.35	25.38	75,791	-0.55(-2.13%)
Nov 15, 2011	24.79	26.10	24.79	25.93	121,628	+0.99(+3.97%)
Nov 14, 2011	25.16	25.26	24.78	24.94	73,307	-0.32(-1.26%)
Nov 11, 2011	25.18	25.38	24.86	25.26	141,931	+0.37(+1.50%)
Nov 10, 2011	25.28	25.28	24.80	24.88	80,510	-0.08(-0.34%)
Nov 09, 2011	25.37	25.70	24.92	24.97	126,573	-0.96(-3.71%)
Nov 08, 2011	25.56	26.07	25.15	25.93	70,749	+0.51(+2.02%)
Nov 07, 2011	25.87	26.02	25.13	25.42	97,037	-0.50(-1.95%)
Nov 04, 2011	25.66	26.04	25.53	25.92	152,726	+0.03(+0.11%)
Nov 03, 2011	26.02	26.15	25.35	25.89	103,601	+0.24(+0.95%)
Nov 02, 2011	25.95	25.95	25.35	25.65	112,061	+0.07(+0.29%)
Nov 01, 2011	25.27	26.15	25.26	25.57	193,062	-0.64(-2.46%)
Oct 31, 2011	26.22	26.77	26.04	26.22	109,299	-0.45(-1.68%)
Oct 28, 2011	26.34	27.36	26.34	26.67	175,172	+0.15(+0.56%)
Oct 27, 2011	26.81	27.10	26.22	26.52	303,406	-0.02(-0.07%)
Oct 26, 2011	23.28	27.95	23.23	26.54	642,599	+3.45(+14.93%)
Oct 25, 2011	23.27	23.30	22.74	23.09	162,518	-0.37(-1.59%)
Oct 24, 2011	22.96	24.01	22.67	23.46	127,802	+0.59(+2.57%)
Oct 21, 2011	22.54	22.97	22.41	22.87	131,729	+0.80(+3.64%)
Oct 20, 2011	22.13	22.49	21.32	22.07	72,299	-0.11(-0.51%)
Oct 19, 2011	21.76	22.79	21.74	22.18	219,160	+0.47(+2.15%)
Oct 18, 2011	21.17	21.92	20.65	21.72	218,086	+0.55(+2.60%)
Oct 17, 2011	22.24	22.89	21.00	21.16	134,455	-1.33(-5.90%)
Oct 14, 2011	22.58	22.64	22.14	22.49	165,500	+0.20(+0.88%)
Oct 13, 2011	22.31	22.43	21.88	22.30	82,421	-0.22(-1.00%)
Oct 12, 2011	22.18	22.63	22.06	22.52	189,789	+0.45(+2.03%)
Oct 11, 2011	21.77	22.25	21.77	22.07	115,974	+0.13(+0.60%)
Oct 10, 2011	21.98	22.04	21.60	21.94	165,952	+0.43(+2.00%)
Oct 07, 2011	22.15	22.15	21.33	21.51	118,193	-0.52(-2.38%)
Oct 06, 2011	21.92	22.08	21.44	22.03	151,497	+0.02(+0.08%)
Oct 05, 2011	21.40	22.19	21.21	22.01	85,716	+0.64(+2.97%)
Oct 04, 2011	20.48	21.57	20.25	21.38	261,965	+0.68(+3.30%)
Oct 03, 2011	21.16	22.04	20.69	20.70	232,867	-0.71(-3.32%)
Sep 30, 2011	21.65	22.51	21.38	21.41	252,443	-0.65(-2.96%)
Sep 29, 2011	22.88	23.09	21.29	22.06	289,733	-0.35(-1.54%)
Sep 28, 2011	23.72	23.72	22.36	22.41	106,125	-1.27(-5.37%)
Sep 27, 2011	23.74	24.01	22.63	23.68	154,013	+0.52(+2.26%)
Sep 26, 2011	22.85	23.21	22.43	23.15	107,902	+0.58(+2.57%)
Sep 23, 2011	22.55	23.14	22.25	22.58	196,555	+0.00(+0.00%)
Sep 22, 2011	21.82	22.83	21.82	22.58	178,943	-0.03(-0.12%)
Sep 21, 2011	23.13	23.54	22.56	22.60	139,377	-0.49(-2.10%)
Sep 20, 2011	23.46	24.13	23.02	23.09	110,440	-0.34(-1.44%)
Sep 19, 2011	23.32	23.61	22.98	23.43	136,777	-0.41(-1.72%)
Sep 16, 2011	23.59	23.85	23.32	23.84	178,654	+0.47(+2.00%)
Sep 15, 2011	23.48	23.62	22.85	23.37	119,265	+0.08(+0.36%)
Sep 14, 2011	23.18	23.73	22.48	23.29	135,660	+0.36(+1.59%)
Sep 13, 2011	22.48	23.07	22.30	22.92	90,236	+0.30(+1.32%)
Sep 12, 2011	22.36	22.89	22.02	22.62	73,449	-0.16(-0.70%)
Sep 09, 2011	23.02	23.21	22.42	22.78	149,524	-0.48(-2.05%)
Sep 08, 2011	23.35	23.69	23.09	23.26	95,833	-0.30(-1.27%)
Sep 07, 2011	22.66	23.66	22.66	23.56	123,083	+1.27(+5.70%)
Sep 06, 2011	22.51	22.63	21.82	22.29	217,017	-0.98(-4.22%)
Sep 02, 2011	22.94	23.58	22.64	23.27	179,216	-0.21(-0.92%)

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.