Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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 (%)
Mar 29, 2002	5.934	5.990	5.821	5.980	39,489	+0.00(+0.00%)
Mar 28, 2002	5.934	5.990	5.821	5.980	39,382	-0.05(-0.78%)
Mar 27, 2002	6.074	6.074	5.859	6.027	9,310	-0.04(-0.62%)
Mar 26, 2002	6.046	6.064	5.821	6.064	42,593	+0.08(+1.41%)
Mar 25, 2002	5.980	6.074	5.840	5.980	71,488	-0.06(-0.93%)
Mar 22, 2002	6.008	6.102	5.934	6.036	76,197	+0.07(+1.25%)
Mar 21, 2002	5.924	6.004	5.924	5.962	7,491	+0.02(+0.31%)
Mar 20, 2002	6.008	6.074	5.905	5.943	27,396	-0.04(-0.60%)
Mar 19, 2002	5.896	6.018	5.868	5.979	13,591	+0.07(+1.24%)
Mar 18, 2002	6.074	6.084	5.905	5.905	15,196	-0.09(-1.42%)
Mar 15, 2002	6.074	6.074	5.943	5.991	19,049	-0.06(-1.06%)
Mar 14, 2002	6.214	6.251	6.036	6.055	35,423	-0.11(-1.82%)
Mar 13, 2002	6.074	6.214	5.831	6.167	71,809	+0.07(+1.23%)
Mar 12, 2002	5.887	6.092	5.709	6.092	88,076	+0.21(+3.49%)
Mar 11, 2002	5.719	5.887	5.719	5.887	15,731	+0.19(+3.28%)
Mar 08, 2002	5.700	5.840	5.700	5.700	47,837	-0.05(-0.81%)
Mar 07, 2002	5.784	5.887	5.700	5.747	59,823	-0.05(-0.81%)
Mar 06, 2002	5.840	5.887	5.737	5.794	71,274	-0.09(-1.58%)
Mar 05, 2002	5.840	5.934	5.616	5.887	57,362	+0.05(+0.80%)
Mar 04, 2002	5.934	5.934	5.756	5.840	30,821	-0.14(-2.34%)
Mar 01, 2002	6.167	6.167	5.849	5.980	41,095	-0.19(-3.03%)
Feb 28, 2002	6.168	6.373	6.139	6.167	33,389	+0.00(+0.00%)
Feb 27, 2002	6.074	6.344	6.074	6.167	17,444	-0.09(-1.49%)
Feb 26, 2002	6.391	6.410	6.214	6.261	22,473	-0.05(-0.74%)
Feb 25, 2002	6.214	6.461	5.980	6.307	60,572	+0.05(+0.75%)
Feb 22, 2002	5.896	6.261	5.896	6.261	69,348	+0.33(+5.51%)
Feb 21, 2002	5.943	5.999	5.840	5.934	14,661	-0.05(-0.78%)
Feb 20, 2002	5.747	5.980	5.700	5.980	93,855	+0.28(+4.92%)
Feb 19, 2002	5.849	5.868	5.569	5.700	67,957	-0.22(-3.79%)
Feb 18, 2002	6.018	6.018	5.719	5.924	17,551	+0.00(+0.00%)
Feb 15, 2002	6.018	6.018	5.719	5.924	17,551	+0.04(+0.63%)
Feb 14, 2002	6.025	6.055	5.887	5.887	7,812	+0.00(+0.00%)
Feb 13, 2002	5.934	6.074	5.868	5.887	21,189	-0.19(-3.08%)
Feb 12, 2002	6.055	6.074	5.868	6.074	19,370	+0.09(+1.56%)
Feb 11, 2002	5.980	6.074	5.840	5.980	33,925	+0.00(+0.00%)
Feb 08, 2002	5.979	6.205	5.915	5.980	42,165	+0.00(+0.00%)
Feb 07, 2002	5.934	5.980	5.831	5.980	46,125	+0.09(+1.59%)
Feb 06, 2002	5.793	5.932	5.747	5.887	11,558	+0.05(+0.80%)
Feb 05, 2002	5.840	5.934	5.747	5.840	18,514	+0.08(+1.46%)
Feb 04, 2002	5.793	5.971	5.700	5.756	33,068	-0.05(-0.81%)
Feb 01, 2002	5.777	5.887	5.700	5.803	71,381	-0.09(-1.58%)
Jan 31, 2002	5.980	5.980	5.663	5.896	26,326	+0.10(+1.77%)
Jan 30, 2002	5.943	6.167	5.466	5.793	45,590	-0.28(-4.62%)
Jan 29, 2002	6.092	6.307	5.934	6.074	53,937	+0.00(+0.00%)
Jan 28, 2002	6.345	6.438	5.896	6.074	85,508	-0.46(-7.01%)
Jan 25, 2002	5.681	6.532	5.653	6.532	45,269	+0.69(+11.84%)
Jan 24, 2002	5.513	5.840	5.466	5.840	68,920	+0.42(+7.76%)
Jan 23, 2002	5.279	5.420	5.186	5.420	77,481	+0.16(+3.02%)
Jan 22, 2002	5.261	5.298	5.186	5.261	34,567	-0.06(-1.05%)
Jan 21, 2002	5.242	5.326	5.233	5.317	15,731	+0.00(+0.00%)
Jan 18, 2002	5.242	5.326	5.233	5.317	15,731	-0.01(-0.18%)
Jan 17, 2002	5.438	5.448	5.261	5.326	30,714	+0.00(+0.00%)
Jan 16, 2002	5.279	5.326	5.270	5.326	38,098	+0.00(+0.00%)
Jan 15, 2002	5.326	5.410	5.279	5.326	9,310	+0.00(+0.00%)
Jan 14, 2002	5.513	5.513	5.270	5.326	46,339	-0.18(-3.22%)
Jan 11, 2002	5.457	5.578	5.420	5.503	44,947	+0.09(+1.72%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Abaxis Inc (NQ: ABAX )

Historical Prices