ABAX

ABAXIS, Inc. Historical Stock Prices

$52.59
*  
0.05
0.1%
Get ABAX Alerts
*Delayed - data as of Sep. 23, 2014 10:53 ET  -  Find a broker to begin trading ABAX now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    ABAX Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUN-2014 TO 22-SEP-2014

Date Open High Low Close / Last Volume
10:53  52.48  52.59  52.08  52.59 26,411
09/22/2014 52.65 52.66 52.0305 52.54 85,920
09/19/2014 53.13 53.98 52.68 52.77 265,329
09/18/2014 52.62 53.16 52.3033 53.11 93,716
09/17/2014 52.16 52.5275 51.88 52.45 130,789
09/16/2014 52.36 52.52 51.71 52 140,951
09/15/2014 51.16 52.48 50.66 52.27 239,040
09/12/2014 50.67 50.7215 49.44 50.32 211,381
09/11/2014 48.76 50.78 48.76 50.64 350,155
09/10/2014 48.97 49.06 48.335 48.97 88,032
09/09/2014 48.52 49.2 48.31 48.82 106,800
09/08/2014 48.11 48.87 47.84 48.78 74,726
09/05/2014 48.12 48.63 47.79 48.24 54,817
09/04/2014 48.57 49.09 48.19 48.31 73,728
09/03/2014 48.76 48.7899 48.104 48.6 110,453
09/02/2014 47.97 48.62 47.58 48.57 120,882
08/29/2014 47.19 47.9 46.91 47.75 84,658
08/28/2014 47 47.45 47 47.16 86,809
08/27/2014 47.59 47.9 46.79 47.16 74,126
08/26/2014 45.96 47.5 45.35 47.35 157,244
08/25/2014 46.53 47.22 45.55 45.71 150,041
08/22/2014 46.22 46.94 45.97 46.32 175,038
08/21/2014 46.04 46.68 45.82 46.13 133,303
08/20/2014 45.79 46.312 45.26 46.08 126,090
08/19/2014 46 46.025 45.78 45.81 87,532
08/18/2014 45.89 46.33 45.82 45.91 115,925
08/15/2014 46.23 46.745 45.26 45.44 254,448
08/14/2014 46.82 46.86 45.76 45.76 131,172
08/13/2014 46.62 47.28 46.38 46.73 135,569
08/12/2014 44.98 46.42 44.94 46.39 145,028
08/11/2014 45.61 45.92 44.87 45.07 177,492
08/08/2014 45.48 45.94 45.245 45.58 164,931
08/07/2014 46.45 46.45 45.48 45.55 138,698
08/06/2014 46.21 47.06 46.21 46.39 136,115
08/05/2014 47.08 47.68 46.45 46.64 119,849
08/04/2014 47.21 47.5699 45.99 47.45 208,707
08/01/2014 47.53 47.85 46.72 46.98 237,381
07/31/2014 47.16 47.79 46.89 47.41 200,501
07/30/2014 48.13 48.35 47.33 47.7 230,780
07/29/2014 47.67 48.463 47.67 47.87 375,874
07/28/2014 46.26 47.98 46.165 47.45 551,957
07/25/2014 46 46.98 45 45.88 726,884
07/24/2014 42.15 43.34 41.763 42.08 266,689
07/23/2014 42.18 42.39 41.91 42.11 211,277
07/22/2014 42.34 42.78 41.865 42.14 163,661
07/21/2014 42.29 42.57 41.96 42.27 157,536
07/18/2014 42 42.77 41.61 42.59 115,803
07/17/2014 41.89 42.43 41.57 41.8 149,771
07/16/2014 42.57 42.6 41.63 42.16 149,223
07/15/2014 43.12 43.86 42.26 42.29 95,795
07/14/2014 43.44 43.68 43 43.39 168,895
07/11/2014 43.26 43.71 42.95 43.03 116,819
07/10/2014 42.59 43.65 42.59 43.46 204,707
07/09/2014 43.05 43.3933 43 43.31 211,383
07/08/2014 43.68 43.68 42.61 43.04 199,040
07/07/2014 45 45.27 43.49 43.65 153,355
07/03/2014 45.44 45.65 45.02 45.12 65,991
07/02/2014 45.93 45.982 45.13 45.35 149,757
07/01/2014 44.6 46.07 44.32 46.03 165,058
06/30/2014 44.16 44.402 43.565 44.31 144,337
06/27/2014 43.83 44.95 43.64 44.26 187,422
06/26/2014 44.7 44.7 43.79 44.13 103,451
06/25/2014 44.06 45.2 43.77 44.61 116,151
06/24/2014 44.24 44.99 43.882 44.28 117,997
06/23/2014 44.29 44.79 43.784 44.39 131,804
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?