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 (%)
Sep 30, 2002	2.999	3.168	2.962	3.084	17,658	+0.09(+3.13%)
Sep 27, 2002	2.916	3.027	2.803	2.990	11,344	+0.00(+0.00%)
Sep 26, 2002	2.803	2.990	2.767	2.990	28,253	+0.14(+4.95%)
Sep 25, 2002	2.803	2.897	2.710	2.849	31,035	-0.00(-0.03%)
Sep 24, 2002	2.869	2.887	2.710	2.850	43,235	-0.05(-1.61%)
Sep 23, 2002	2.944	2.944	2.887	2.897	4,708	-0.07(-2.52%)
Sep 20, 2002	2.990	3.027	2.869	2.971	6,673	+0.00(+0.00%)
Sep 19, 2002	3.001	3.027	2.897	2.971	7,705	-0.07(-2.15%)
Sep 18, 2002	3.037	3.037	2.887	3.037	47,302	+0.00(+0.00%)
Sep 17, 2002	3.074	3.074	2.990	3.037	4,280	+0.05(+1.56%)
Sep 16, 2002	3.130	3.130	2.990	2.990	12,414	-0.16(-5.04%)
Sep 13, 2002	3.037	3.149	2.975	3.149	1,209,314	+0.07(+2.12%)
Sep 12, 2002	3.102	3.308	2.897	3.084	120,824	-0.09(-2.94%)
Sep 11, 2002	3.177	3.186	3.177	3.177	4,815	+0.01(+0.32%)
Sep 10, 2002	2.943	3.177	2.897	3.167	7,277	+0.13(+4.29%)
Sep 09, 2002	2.990	3.037	2.943	3.036	2,889	+0.05(+1.55%)
Sep 06, 2002	2.710	3.224	2.710	2.990	38,740	+0.19(+6.67%)
Sep 05, 2002	2.813	2.897	2.524	2.803	31,410	-0.05(-1.64%)
Sep 04, 2002	2.897	2.897	2.747	2.850	17,551	-0.07(-2.24%)
Sep 03, 2002	2.981	2.990	2.896	2.915	24,293	-0.07(-2.19%)
Aug 30, 2002	2.897	2.981	2.859	2.981	56,720	+0.01(+0.31%)
Aug 29, 2002	3.056	3.158	2.897	2.971	28,038	+0.02(+0.60%)
Aug 28, 2002	3.056	3.056	2.953	2.954	2,140	-0.02(-0.61%)
Aug 27, 2002	2.990	3.018	2.962	2.972	26,005	+0.01(+0.33%)
Aug 26, 2002	3.037	3.037	2.954	2.962	28,574	-0.03(-0.96%)
Aug 23, 2002	2.990	3.121	2.990	2.991	25,684	-0.12(-3.88%)
Aug 22, 2002	2.999	3.121	2.999	3.112	888,257	+0.03(+0.91%)
Aug 21, 2002	2.981	3.597	2.897	3.084	30,928	+0.14(+4.76%)
Aug 20, 2002	2.813	2.943	2.785	2.943	26,112	-0.02(-0.63%)
Aug 16, 2002	3.018	3.018	2.906	2.962	57,255	-0.03(-0.94%)
Aug 15, 2002	3.074	3.074	2.925	2.990	65,110	+0.09(+3.23%)
Aug 14, 2002	3.065	3.065	2.897	2.897	38,419	-0.21(-6.63%)
Aug 13, 2002	3.093	3.102	3.037	3.102	9,952	+0.00(+0.00%)
Aug 12, 2002	2.971	3.102	2.971	3.102	17,123	-0.04(-1.34%)
Aug 07, 2002	3.093	3.186	2.990	3.144	15,624	-0.00(-0.15%)
Aug 06, 2002	3.270	3.270	2.943	3.149	22,902	-0.12(-3.71%)
Aug 05, 2002	3.270	3.466	3.270	3.270	2,429,330	-0.19(-5.41%)
Aug 02, 2002	3.373	3.457	3.317	3.457	6,207	+0.07(+1.93%)
Aug 01, 2002	3.364	3.392	3.270	3.392	7,170	-0.02(-0.53%)
Jul 31, 2002	3.467	3.467	3.270	3.410	8,133	-0.07(-1.90%)
Jul 30, 2002	3.630	3.644	3.476	3.476	4,601	-0.26(-7.00%)
Jul 29, 2002	3.541	3.738	3.532	3.738	9,578	+0.14(+3.90%)
Jul 26, 2002	3.270	3.812	3.224	3.597	33,817	+0.42(+13.24%)
Jul 25, 2002	2.887	3.551	2.823	3.177	57,255	+0.37(+13.33%)
Jul 24, 2002	2.654	2.831	2.336	2.803	25,791	+0.00(+0.00%)
Jul 23, 2002	3.345	3.355	2.803	2.803	26,540	-0.47(-14.29%)
Jul 22, 2002	3.569	3.569	2.710	3.270	3,959,700	-0.29(-8.14%)
Jul 19, 2002	3.270	3.878	3.270	3.560	31,998	+0.06(+1.60%)
Jul 17, 2002	3.644	3.644	3.467	3.504	18,942	-0.23(-6.25%)
Jul 12, 2002	3.781	3.819	3.553	3.738	13,591	-0.14(-3.61%)
Jul 11, 2002	3.691	3.878	3.562	3.878	8,775	+0.21(+5.87%)
Jul 10, 2002	3.663	3.738	3.663	3.663	13,912	-0.07(-2.00%)
Jul 09, 2002	3.663	3.738	3.663	3.738	13,270	+0.07(+2.04%)
Jul 08, 2002	3.756	3.756	3.663	3.663	5,350	-0.09(-2.49%)
Jul 05, 2002	3.719	3.756	3.718	3.756	10,166	+0.05(+1.26%)
Jul 04, 2002	3.504	3.747	3.504	3.710	8,882	+0.00(+0.00%)
Jul 03, 2002	3.504	3.747	3.504	3.710	8,882	+0.12(+3.39%)
Jul 02, 2002	3.906	3.906	3.317	3.588	62,499	-0.64(-15.04%)

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