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 (%) Jun 28, 2002 4.343 4.343 4.074 4.074 26,005 -0.27(-6.24%) Jun 27, 2002 4.196 4.345 4.083 4.345 12,628 +0.15(+3.59%) Jun 26, 2002 4.354 4.457 3.990 4.195 26,433 -0.27(-6.09%) Jun 25, 2002 4.495 4.504 4.457 4.466 10,594 -0.04(-0.83%) Jun 21, 2002 4.579 4.579 4.579 4.504 3,745 -0.17(-3.60%) Jun 20, 2002 4.551 4.672 4.551 4.672 4,280 +0.23(+5.26%) Jun 19, 2002 4.382 4.551 4.205 4.438 27,182 +0.15(+3.46%) Jun 18, 2002 4.345 4.373 4.290 4.290 6,849 -0.06(-1.27%) Jun 17, 2002 4.233 4.345 4.224 4.345 1,926 +0.08(+1.97%) Jun 14, 2002 4.429 4.429 4.252 4.261 35,102 -0.11(-2.56%) Jun 12, 2002 4.205 4.373 3.513 4.373 71,916 +0.12(+2.86%) Jun 11, 2002 4.158 4.252 4.158 4.252 30,500 +0.18(+4.36%) Jun 10, 2002 4.177 4.196 4.074 4.074 11,236 -0.10(-2.46%) Jun 07, 2002 4.205 4.345 4.158 4.177 54,793 -0.09(-2.19%) Jun 06, 2002 4.289 4.364 4.233 4.270 26,540 +0.02(+0.44%) Jun 05, 2002 4.242 4.354 4.242 4.252 19,049 -0.41(-8.82%) May 31, 2002 4.812 4.850 4.579 4.663 46,446 -0.27(-5.49%) May 28, 2002 4.924 4.952 4.719 4.934 14,875 +0.01(+0.19%) May 27, 2002 4.859 4.999 4.859 4.924 72,879 +0.00(+0.00%) May 24, 2002 4.859 4.999 4.859 4.924 72,879 +0.07(+1.35%) May 23, 2002 5.092 5.092 4.728 4.859 8,989 -0.11(-2.26%) May 22, 2002 5.186 5.186 4.971 4.971 11,772 -0.26(-5.00%) May 21, 2002 5.326 5.326 5.233 5.233 14,340 -0.07(-1.41%) May 20, 2002 5.242 5.307 5.139 5.307 11,022 +0.01(+0.20%) May 17, 2002 5.168 5.297 5.149 5.297 3,424 +0.15(+2.88%) May 16, 2002 5.111 5.149 5.111 5.149 4,280 +0.04(+0.73%) May 15, 2002 5.158 5.186 5.111 5.111 24,828 -0.14(-2.67%) May 14, 2002 5.223 5.264 5.223 5.251 3,852 -0.07(-1.40%) May 13, 2002 5.326 5.326 5.326 5.326 535 -0.05(-0.87%) May 10, 2002 5.372 5.373 5.130 5.373 15,196 -0.02(-0.35%) May 09, 2002 5.233 5.392 5.214 5.392 8,347 +0.11(+2.12%) May 08, 2002 5.415 5.466 5.270 5.279 12,093 +0.00(+0.00%) May 07, 2002 5.326 5.326 5.233 5.279 13,698 -0.18(-3.35%) May 06, 2002 5.513 5.522 5.345 5.462 13,270 -0.02(-0.41%) May 03, 2002 5.345 5.485 5.289 5.485 14,447 +0.14(+2.62%) May 02, 2002 5.719 5.719 5.223 5.345 71,167 -0.31(-5.45%) May 01, 2002 5.742 5.793 5.625 5.653 25,042 -0.09(-1.63%) Apr 30, 2002 5.420 5.747 5.420 5.747 51,904 +0.23(+4.24%) Apr 29, 2002 5.653 5.653 5.420 5.513 18,621 -0.17(-2.96%) Apr 26, 2002 5.747 5.793 5.560 5.681 35,744 -0.04(-0.65%) Apr 25, 2002 5.513 5.728 5.373 5.719 90,538 +0.30(+5.52%) Apr 24, 2002 5.233 5.522 5.214 5.420 30,500 +0.19(+3.57%) Apr 23, 2002 5.233 5.233 5.093 5.233 41,202 +0.09(+1.82%) Apr 22, 2002 5.410 5.420 4.672 5.139 147,793 -0.30(-5.50%) Apr 19, 2002 5.578 5.728 5.335 5.438 41,951 -0.03(-0.51%) Apr 18, 2002 5.793 5.840 5.195 5.466 50,619 -0.37(-6.40%) Apr 17, 2002 5.747 5.840 5.700 5.840 37,563 +0.04(+0.68%) Apr 16, 2002 5.887 5.962 5.653 5.801 23,972 -0.11(-1.93%) Apr 15, 2002 5.980 6.027 5.840 5.915 27,503 -0.08(-1.40%) Apr 12, 2002 5.990 6.036 5.952 5.999 14,447 -0.04(-0.62%) Apr 11, 2002 6.120 6.120 5.980 6.036 27,931 -0.05(-0.77%) Apr 10, 2002 6.083 6.120 5.956 6.083 20,761 +0.01(+0.15%) Apr 09, 2002 5.765 6.074 5.765 6.074 35,851 +0.31(+5.35%) Apr 08, 2002 5.877 5.980 5.765 5.765 34,781 -0.18(-2.99%) Apr 05, 2002 5.784 6.008 5.747 5.943 257,594 +0.15(+2.58%) Apr 04, 2002 5.742 5.840 5.606 5.793 72,451 -0.09(-1.59%) Apr 03, 2002 5.886 5.915 5.747 5.887 57,576 -0.05(-0.79%) Apr 02, 2002 5.980 5.980 5.849 5.934 19,584 -0.06(-0.95%) 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.