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 (%)
May 31, 2005	9.914	10.08	9.727	9.765	102,440	-0.17(-1.69%)
May 27, 2005	9.914	10.19	9.830	9.933	60,468	-0.05(-0.47%)
May 26, 2005	9.802	10.09	9.606	9.980	96,993	+0.16(+1.62%)
May 25, 2005	10.14	10.21	9.634	9.821	83,077	-0.36(-3.58%)
May 24, 2005	10.19	10.37	10.06	10.19	78,658	-0.09(-0.91%)
May 23, 2005	10.33	10.38	10.24	10.28	124,099	-0.11(-1.08%)
May 20, 2005	10.34	10.60	10.23	10.39	214,058	-0.05(-0.45%)
May 19, 2005	9.802	10.57	9.802	10.44	378,164	+0.64(+6.48%)
May 18, 2005	9.279	9.802	9.279	9.802	176,688	+0.50(+5.32%)
May 17, 2005	9.335	9.419	9.223	9.307	46,809	-0.10(-1.09%)
May 16, 2005	9.251	9.624	9.251	9.410	138,394	+0.08(+0.90%)
May 13, 2005	9.484	9.858	9.279	9.325	226,741	-0.27(-2.82%)
May 12, 2005	9.624	9.718	9.466	9.596	112,770	-0.05(-0.48%)
May 11, 2005	9.615	9.774	9.517	9.643	140,337	-0.02(-0.19%)
May 10, 2005	9.372	9.671	9.372	9.662	124,863	+0.13(+1.37%)
May 09, 2005	9.428	9.531	9.223	9.531	91,745	+0.05(+0.49%)
May 06, 2005	9.690	9.793	9.484	9.484	110,749	-0.13(-1.36%)
May 05, 2005	9.382	9.998	9.382	9.615	164,614	+0.15(+1.58%)
May 04, 2005	9.101	9.596	9.073	9.466	175,901	+0.51(+5.74%)
May 03, 2005	8.830	9.045	8.718	8.952	82,361	+0.15(+1.70%)

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.