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 30, 2009 19.05 19.37 18.94 19.19 137,526 +0.01(+0.05%) Jun 29, 2009 18.89 19.25 18.57 19.18 222,701 +0.21(+1.08%) Jun 26, 2009 19.01 19.17 18.70 18.98 303,611 -0.07(-0.34%) Jun 25, 2009 18.39 19.28 17.75 19.04 441,943 +1.12(+6.26%) Jun 24, 2009 17.80 18.29 17.75 17.92 185,348 +0.21(+1.16%) Jun 23, 2009 17.98 18.05 17.68 17.72 175,075 -0.26(-1.46%) Jun 22, 2009 17.70 18.04 17.43 17.98 388,572 +0.17(+0.94%) Jun 19, 2009 16.85 17.99 16.83 17.81 440,044 +1.22(+7.38%) Jun 18, 2009 16.35 16.77 16.35 16.59 152,911 +0.17(+1.02%) Jun 17, 2009 15.94 16.52 15.83 16.42 104,635 +0.53(+3.35%) Jun 16, 2009 16.12 16.12 15.74 15.88 132,484 -0.06(-0.35%) Jun 15, 2009 16.25 16.25 15.75 15.94 168,139 -0.42(-2.57%) Jun 12, 2009 16.21 16.59 16.06 16.36 139,105 +0.08(+0.52%) Jun 11, 2009 16.19 16.47 16.11 16.28 188,114 +0.07(+0.46%) Jun 10, 2009 16.59 16.91 15.98 16.20 173,266 -0.18(-1.08%) Jun 09, 2009 16.53 16.71 16.32 16.38 131,779 -0.03(-0.17%) Jun 08, 2009 16.33 16.71 16.22 16.41 135,542 -0.23(-1.40%) Jun 05, 2009 16.58 16.82 16.34 16.64 178,968 -0.43(-2.52%) Jun 04, 2009 17.24 17.39 16.71 17.07 266,865 -0.21(-1.24%) Jun 03, 2009 17.19 17.60 17.07 17.29 142,356 -0.08(-0.48%) Jun 02, 2009 16.83 17.54 16.77 17.37 337,948 +0.42(+2.48%) Jun 01, 2009 16.53 17.04 16.52 16.95 226,597 +0.61(+3.72%) May 29, 2009 16.16 16.39 15.80 16.34 229,235 +0.19(+1.16%) May 28, 2009 16.45 16.52 16.03 16.16 126,483 -0.18(-1.09%) May 27, 2009 16.15 16.43 15.97 16.33 153,171 +0.14(+0.87%) May 26, 2009 15.58 16.31 15.52 16.19 192,564 +0.44(+2.79%) May 22, 2009 15.96 16.00 15.75 15.75 98,653 -0.17(-1.06%) May 21, 2009 15.76 16.05 15.50 15.92 208,577 +0.03(+0.18%) May 20, 2009 15.91 16.16 15.60 15.89 412,334 +0.09(+0.59%) May 19, 2009 15.88 16.03 15.61 15.80 236,100 -0.10(-0.65%) May 18, 2009 15.25 15.98 15.22 15.90 359,545 +0.75(+4.93%) May 15, 2009 15.25 15.28 14.81 15.16 134,423 -0.07(-0.43%) May 14, 2009 15.07 15.59 14.78 15.22 221,230 +0.25(+1.69%) May 13, 2009 15.40 15.57 14.89 14.97 193,096 -0.70(-4.47%) May 12, 2009 15.89 15.89 15.42 15.67 155,677 -0.21(-1.30%) May 11, 2009 15.55 15.94 15.45 15.88 202,473 -0.01(-0.06%) May 08, 2009 15.64 15.99 15.45 15.88 386,909 +0.31(+1.98%) May 07, 2009 14.95 15.88 14.95 15.58 426,434 +0.62(+4.16%) May 06, 2009 15.20 15.51 14.61 14.95 287,740 -0.16(-1.09%) May 05, 2009 14.92 15.38 14.74 15.12 364,689 +0.04(+0.25%) May 04, 2009 14.20 15.09 14.06 15.08 794,580 +0.93(+6.53%) May 01, 2009 14.06 14.17 13.81 14.16 470,376 +0.03(+0.20%) Apr 30, 2009 13.50 14.46 12.65 14.13 920,936 -0.08(-0.59%) Apr 29, 2009 13.96 14.38 13.85 14.21 413,774 +0.33(+2.35%) Apr 28, 2009 13.68 14.32 13.68 13.89 273,386 +0.10(+0.75%) Apr 27, 2009 13.59 14.18 13.57 13.78 223,045 -0.05(-0.34%) Apr 24, 2009 13.58 14.04 13.32 13.83 443,618 +0.34(+2.49%) Apr 23, 2009 14.10 14.10 13.13 13.49 248,808 -0.60(-4.24%) Apr 22, 2009 14.07 14.51 13.84 14.09 285,115 -0.20(-1.37%) Apr 21, 2009 14.04 14.48 13.89 14.29 209,811 +0.23(+1.66%) Apr 20, 2009 14.02 14.23 13.45 14.05 298,871 -0.26(-1.83%) Apr 17, 2009 14.31 14.48 14.06 14.32 177,027 +0.07(+0.46%) Apr 16, 2009 14.03 14.53 13.64 14.25 554,536 +0.06(+0.40%) Apr 15, 2009 14.53 15.03 14.05 14.19 402,735 -0.39(-2.69%) Apr 14, 2009 14.59 14.89 14.20 14.59 543,216 -0.27(-1.82%) Apr 13, 2009 14.89 15.00 14.67 14.86 190,811 -0.15(-1.00%) Apr 09, 2009 15.10 15.39 14.86 15.01 493,817 +0.10(+0.69%) Apr 08, 2009 14.50 14.93 14.11 14.90 538,386 +0.40(+2.77%) Apr 07, 2009 16.11 16.11 14.22 14.50 1,619,370 -2.07(-12.51%) Apr 06, 2009 17.06 17.51 16.47 16.58 236,594 -0.72(-4.16%) Apr 03, 2009 17.35 17.52 16.76 17.30 206,668 -0.06(-0.32%) Apr 02, 2009 16.58 17.91 16.47 17.35 322,160 +1.01(+6.18%) 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.