$10.97 +0.29 (%) Autobytel Inc - NASDAQ

Nov. 26, 2014 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
11/25/201410.8010.8310.5910.6864,152
11/24/201410.2810.6010.0810.5690,750
11/21/201410.9010.9010.2510.3286,991
11/20/201410.5610.8710.2710.52103,096
11/19/201411.0511.0810.4210.5876,919
11/18/201410.7911.2210.7311.0875,799
11/17/201411.3311.5310.6410.7475,518
11/14/201410.7411.4810.7311.32131,340
11/13/201411.4011.4910.3210.72257,034
11/12/201410.5211.5410.4811.29290,596
11/11/201410.6910.9910.3410.57141,815
11/10/20149.9010.889.4010.69239,476
11/7/201410.0410.149.659.90127,220
11/6/201410.0010.579.7510.06383,117
11/5/20149.559.879.089.35207,238
11/4/20149.439.899.349.57142,808
11/3/20149.299.599.139.43192,089
10/31/20148.999.358.939.2488,447
10/30/20148.788.978.608.8698,000
10/29/20148.939.088.778.82111,977
10/28/20149.179.218.769.02178,392
10/27/20148.919.188.769.14108,189
10/24/20148.979.178.849.00108,851
10/23/20148.919.168.778.9371,526
10/22/20149.159.208.848.8980,517
10/21/20148.769.508.769.12182,195
10/20/20148.898.918.618.7499,834
10/17/20149.329.768.848.9065,476
10/16/20148.899.308.859.19192,017
10/15/20148.899.108.259.0586,405
10/14/20148.909.168.759.0286,893
10/13/20148.859.048.778.8350,370
10/10/20148.979.498.808.91128,690
10/9/20149.359.618.708.9697,575
10/8/20148.769.488.659.40139,733
10/7/20149.409.488.788.8157,880
10/6/20149.759.919.409.47116,989
10/3/20149.209.749.199.65202,284
10/2/20148.599.158.459.11121,800
10/1/20148.608.678.458.5683,699
9/30/20148.578.818.428.5997,495
9/29/20148.778.788.368.5595,076
9/26/20148.858.868.448.83116,185
9/25/20148.508.848.508.79123,827
9/24/20148.408.478.248.3070,484
9/23/20148.478.648.408.4152,469
9/22/20148.708.838.438.5153,259
9/19/20149.059.058.438.71102,325
9/18/20148.949.138.639.0282,479
9/17/20148.599.288.568.93195,547
9/16/20148.698.778.538.53113,425
9/15/20148.738.848.618.72117,209
9/12/20148.608.798.488.73345,275
9/11/20148.218.237.917.99176,246
9/10/20148.278.328.248.2744,922
9/9/20148.348.378.258.2652,398
9/8/20148.328.508.198.3958,423
9/5/20148.328.518.068.3682,149
9/4/20148.268.458.108.2959,151
9/3/20148.328.338.188.2167,016
9/2/20148.268.278.058.2598,787
8/29/20148.098.298.068.1977,119
8/28/20148.278.278.168.1867,619
8/27/20148.398.458.228.2892,385
8/26/20148.388.518.358.4081,105
8/25/20148.548.888.298.38194,987
8/22/20148.628.628.458.5339,431
8/21/20148.438.748.408.6294,675
8/20/20148.438.488.398.4145,372
8/19/20148.488.508.358.4366,556
8/18/20148.568.638.388.4499,708
8/15/20148.618.628.408.5468,229
8/14/20148.598.698.458.5688,517
8/13/20148.508.768.428.57150,335
8/12/20148.328.528.268.4395,787
8/11/20148.268.568.198.35128,316
8/8/20148.458.468.158.16109,309
8/7/20148.428.608.418.42121,541
8/6/20148.208.658.148.36133,494
8/5/20148.148.488.108.22182,164
8/4/20148.218.598.128.14345,356
8/1/20149.659.657.908.021,248,610
7/31/201410.8811.0510.6310.96395,014
7/30/201411.3711.3910.9811.02113,838
7/29/201411.3811.3810.8511.20199,745
7/28/201411.7311.8011.2411.30112,748
7/25/201411.9612.1811.6411.7049,885
7/24/201412.2112.2111.9112.02119,973
7/23/201412.2612.3512.0312.0869,166
7/22/201412.2412.4212.0112.1753,533
7/21/201412.2012.7612.0612.1177,102
7/18/201411.9612.3811.5512.14120,540
7/17/201412.3812.3811.6911.88101,419
7/16/201412.4612.6312.2712.3070,323
7/15/201412.6012.6012.1212.3543,506
7/14/201412.6412.7612.1912.6458,276
7/11/201412.4212.7012.4212.5138,339
7/10/201412.0512.6211.8812.4679,596
7/9/201412.4012.4312.0912.2887,859
7/8/201412.8112.8112.1712.32145,608
  • Showing 1-100 of 1,264 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center