$8.71 -0.31 (%) Autobytel Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
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
7/7/201413.2613.2612.8612.9068,297
7/3/201413.3613.4013.1713.2857,702
7/2/201413.3913.5013.2413.2979,524
7/1/201413.1413.5613.0213.42143,134
6/30/201413.0813.3013.0313.1169,268
6/27/201413.1213.3313.1113.1463,022
6/26/201413.2813.4013.1013.19115,239
6/25/201413.1313.3213.1313.2690,248
6/24/201413.1013.3913.1013.1792,436
6/23/201413.1213.2212.9813.1273,479
6/20/201413.2813.5212.9913.1286,170
6/19/201413.3413.4913.1513.26126,576
6/18/201413.0913.4113.0213.26103,284
6/17/201413.0813.4312.8613.1398,801
6/16/201412.8313.1512.6913.0294,182
6/13/201413.2013.2912.6512.91223,377
6/12/201413.4813.4812.9213.18156,120
6/11/201413.8913.9913.2813.55105,298
6/10/201413.9314.3313.6914.00130,071
6/9/201413.6014.1813.3914.00136,606
6/6/201413.5413.7313.1013.62193,988
6/5/201413.1513.6713.0013.55167,005
6/4/201412.9213.2612.7213.14146,255
6/3/201412.8013.1512.6212.98136,672
6/2/201413.0013.2012.6213.05140,222
5/30/201413.3413.4512.9913.00165,906
5/29/201413.0513.4413.0513.40227,429
5/28/201412.7213.2512.5813.03158,250
5/27/201412.2912.8012.2212.71138,495
5/23/201412.1412.3412.0512.1793,527
5/22/201412.1012.3211.7512.11117,007
5/21/201412.3912.4411.8112.01123,615
5/20/201412.3312.4512.0412.27269,084
5/19/201411.8312.3311.8012.24123,589
5/16/201411.7812.0311.4611.94216,118
5/15/201411.9312.0511.2911.75197,666
5/14/201411.8512.2511.6012.00166,229
5/13/201411.9912.1611.4711.86156,387
5/12/201410.9812.1410.8812.03240,327
5/9/201410.6911.0210.1210.90290,191
5/8/201410.9811.2810.5510.67143,298
5/7/201411.9812.1710.7811.04558,954
5/6/201412.2212.4311.9612.00213,892
5/5/201412.0412.5012.0312.34213,552
5/2/201413.4713.4712.0412.21487,089
5/1/201412.3413.8212.2113.43647,064
4/30/201412.2812.4911.9812.44122,739
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center