Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Abaxis Inc (NQ: ABAX ) N/A UNCHANGED Last Price Updated: 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 (%) Mar 31, 2015 63.90 64.34 61.76 62.01 126,031 -2.35(-3.65%) Mar 30, 2015 62.57 64.70 62.30 64.36 147,925 +2.07(+3.32%) Mar 27, 2015 62.08 62.66 61.25 62.29 86,970 +0.16(+0.26%) Mar 26, 2015 62.19 63.14 61.34 62.13 163,076 -0.26(-0.42%) Mar 25, 2015 62.29 62.41 61.46 62.39 218,186 +0.13(+0.20%) Mar 24, 2015 61.69 62.70 61.36 62.26 76,802 +0.54(+0.88%) Mar 23, 2015 63.62 63.67 61.04 61.72 162,237 -1.74(-2.74%) Mar 20, 2015 62.87 63.68 62.77 63.46 222,858 +1.29(+2.07%) Mar 19, 2015 61.16 62.39 60.98 62.18 95,694 +1.06(+1.74%) Mar 18, 2015 61.90 62.18 60.95 61.11 155,226 -0.93(-1.50%) Mar 17, 2015 61.54 62.46 61.34 62.04 145,893 +0.20(+0.33%) Mar 16, 2015 61.34 62.79 61.18 61.84 98,159 +1.02(+1.67%) Mar 13, 2015 60.89 61.44 60.03 60.82 83,993 -0.10(-0.16%) Mar 12, 2015 60.28 61.18 60.11 60.92 140,315 +0.97(+1.61%) Mar 11, 2015 60.37 60.76 59.61 59.95 152,531 -0.29(-0.48%) Mar 10, 2015 60.64 61.32 60.14 60.24 198,535 -1.03(-1.67%) Mar 09, 2015 60.49 61.51 59.99 61.27 203,006 +0.92(+1.52%) Mar 06, 2015 59.92 60.52 59.49 60.35 182,564 +0.23(+0.39%) Mar 05, 2015 60.40 60.59 59.95 60.12 136,015 +0.04(+0.06%) Mar 04, 2015 59.77 60.57 59.12 60.08 139,123 +0.31(+0.52%) Mar 03, 2015 60.60 60.60 59.21 59.77 125,075 -0.74(-1.22%) Mar 02, 2015 59.00 60.94 58.76 60.50 165,396 +1.58(+2.68%) Feb 27, 2015 59.14 59.90 58.93 58.93 127,506 -0.43(-0.72%) Feb 26, 2015 59.62 59.62 58.89 59.35 93,872 -0.44(-0.74%) Feb 25, 2015 58.79 59.83 58.36 59.80 114,427 +0.97(+1.64%) Feb 24, 2015 60.11 60.11 58.80 58.83 138,917 -1.07(-1.79%) Feb 23, 2015 57.91 59.92 57.54 59.90 201,889 +1.80(+3.09%) Feb 20, 2015 58.03 58.67 57.07 58.11 195,719 -0.15(-0.27%) Feb 19, 2015 58.46 59.09 58.22 58.26 128,626 -0.22(-0.38%) Feb 18, 2015 58.81 59.25 58.38 58.48 257,576 -0.53(-0.90%) Feb 17, 2015 59.09 59.22 58.70 59.01 138,731 +0.17(+0.30%) Feb 13, 2015 58.34 58.84 58.84 58.84 171,070 +0.63(+1.08%) Feb 12, 2015 56.83 58.43 56.49 58.21 128,271 +1.75(+3.10%) Feb 11, 2015 57.29 57.55 56.11 56.46 128,079 -0.98(-1.70%) Feb 10, 2015 58.13 58.35 57.27 57.44 187,956 -0.25(-0.44%) Feb 09, 2015 58.42 59.40 57.56 57.69 239,224 +0.59(+1.03%) Feb 06, 2015 56.82 57.37 56.22 57.10 260,714 +0.20(+0.36%) Feb 05, 2015 56.73 57.32 56.67 56.90 263,748 +0.47(+0.84%) Feb 04, 2015 57.04 57.25 56.16 56.42 312,158 -1.00(-1.75%) Feb 03, 2015 59.24 59.42 57.27 57.43 253,791 -1.55(-2.62%) Feb 02, 2015 59.58 60.19 58.30 58.97 341,381 -0.40(-0.67%) Jan 30, 2015 61.08 63.78 58.58 59.37 807,588 +1.69(+2.93%) Jan 29, 2015 57.77 58.38 56.82 57.68 326,875 -0.20(-0.35%) Jan 28, 2015 58.57 58.90 57.77 57.88 484,785 -0.55(-0.94%) Jan 27, 2015 57.26 58.54 56.48 58.43 293,424 +0.80(+1.39%) Jan 26, 2015 57.78 58.24 56.99 57.63 148,970 -0.21(-0.37%) Jan 23, 2015 57.26 58.11 56.55 57.84 271,817 +0.48(+0.84%) Jan 22, 2015 57.49 58.31 56.70 57.36 570,982 +0.29(+0.51%) Jan 21, 2015 58.07 58.91 56.85 57.07 177,410 -1.13(-1.94%) Jan 20, 2015 57.56 58.81 56.79 58.20 253,263 +0.82(+1.43%) Jan 16, 2015 54.50 57.53 54.30 57.38 264,526 +2.67(+4.89%) Jan 15, 2015 56.00 56.30 54.30 54.71 153,586 -1.07(-1.92%) Jan 14, 2015 54.44 56.64 54.44 55.78 215,848 +0.58(+1.05%) Jan 13, 2015 55.69 56.68 54.17 55.20 210,116 -0.04(-0.07%) Jan 12, 2015 55.41 56.21 55.20 55.24 280,762 +0.08(+0.14%) Jan 09, 2015 56.42 56.69 54.83 55.16 228,017 -1.29(-2.29%) Jan 08, 2015 55.71 57.15 55.19 56.45 224,649 +1.31(+2.38%) Jan 07, 2015 55.32 55.80 54.42 55.14 227,196 -0.01(-0.02%) Jan 06, 2015 55.64 56.08 54.47 55.15 228,042 -0.43(-0.78%) Jan 05, 2015 55.55 56.26 55.21 55.58 218,869 -0.14(-0.26%) 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.