Historical Prices for Abatix Corp (ABIX)
| | | Historical Data for Abatix Corp. (ABIX) | | | | | | | | | Date | Open | High | Low | Close | Volume | Change | Change % | | 9/5/08 | 4.95 | 4.95 | 4.50 | 4.75 | 7,500 | -0.25 | -5.00% | | 9/2/08 | 5.05 | 5.05 | 5.00 | 5.00 | 3,070 | 0.30 | 6.38% | | 8/28/08 | 4.70 | 4.80 | 4.61 | 4.70 | 4,360 | 0.10 | 2.17% | | 8/27/08 | 4.60 | 4.60 | 4.60 | 4.60 | 1,100 | 0.10 | 2.22% | | 8/26/08 | 4.60 | 4.60 | 4.50 | 4.50 | 1,700 | -0.10 | -2.17% | | 8/25/08 | 4.60 | 4.60 | 4.60 | 4.60 | 1,000 | – | – | | 8/21/08 | 4.50 | 4.60 | 4.50 | 4.60 | 1,500 | – | – | | 8/19/08 | 4.50 | 4.60 | 4.50 | 4.60 | 6,114 | 0.01 | 0.22% | | 8/12/08 | 4.50 | 4.59 | 4.50 | 4.59 | 700 | 0.09 | 2.00% | | 8/8/08 | 4.50 | 4.50 | 4.50 | 4.50 | 1,000 | -0.09 | -1.96% | | 8/4/08 | 4.59 | 4.59 | 4.59 | 4.59 | 300 | 0.09 | 2.00% | | 8/1/08 | 4.50 | 4.50 | 4.50 | 4.50 | 100 | – | – | | 7/30/08 | 4.55 | 4.55 | 4.50 | 4.50 | 800 | -0.20 | -4.26% | | 7/25/08 | 4.70 | 4.70 | 4.70 | 4.70 | 1,000 | – | – | | 7/24/08 | 4.70 | 4.70 | 4.70 | 4.70 | 200 | -0.05 | -1.05% | | 7/23/08 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 | – | – | | 7/22/08 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 | – | – | | 7/21/08 | 4.75 | 4.75 | 4.75 | 4.75 | 1,500 | -0.05 | -1.04% | | 7/17/08 | 4.80 | 4.80 | 4.80 | 4.80 | 2,040 | – | – | | 7/16/08 | 4.80 | 4.80 | 4.80 | 4.80 | 700 | -0.05 | -1.03% | | 7/15/08 | 4.85 | 4.85 | 4.85 | 4.85 | 1,000 | – | – | | 7/14/08 | 0.00 | 4.85 | 4.75 | 4.85 | 1,300 | -0.15 | -3.00% | | 7/8/08 | 5.00 | 5.00 | 5.00 | 5.00 | 500 | – | – | | 7/7/08 | 5.10 | 5.10 | 5.00 | 5.00 | 1,337 | -0.20 | -3.85% | | 7/2/08 | 5.20 | 5.20 | 5.20 | 5.20 | 660 | 0.18 | 3.59% | | 6/20/08 | 0.00 | 5.02 | 5.02 | 5.02 | 336 | -0.08 | -1.57% | | 6/19/08 | 5.10 | 5.10 | 5.10 | 5.10 | 2,633 | -0.05 | -0.97% | | 6/18/08 | 5.15 | 5.15 | 5.15 | 5.15 | 2,500 | -0.05 | -0.96% | | 6/17/08 | 5.25 | 5.25 | 5.20 | 5.20 | 2,115 | – | – | | 6/16/08 | 5.20 | 5.20 | 5.20 | 5.20 | 2,000 | -0.05 | -0.95% | | 6/13/08 | 5.25 | 5.25 | 5.25 | 5.25 | 1,500 | 0.05 | 0.96% | | 6/12/08 | 5.20 | 5.20 | 5.20 | 5.20 | 2,123 | -0.05 | -0.95% | | | |
Copyright © QuoteMedia. Data delayed at least 15 min. unless otherwise indicated. RT Realtime, EOD End Of Day, PD Previous Day. Market Data powered by QuoteMedia. Terms of Use. | |
| |
Research Report
Hotstocked.com has a complete research report available for ABIX stock.
Download ABIX report.
Research Report
Get the full report for FREE
| Date: | Sep 2, 2008 |
|---|
| Price: | Free |
|---|
| Pages: | 4 |
|---|
| Document Type: | Adobe Acrobat Reader |
|---|
| | Download ABIX report |
|---|
| | |
|---|
| Example preview: |
|
Attention: Please help us to improve our services by answering the following poll:
Please Leave a comment to tell us how you think we can improve our services.
|
