$9.75 +0.32 (%) Autobytel Inc - NASDAQ

Jan. 30, 2015 | 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
1/30/20159.389.909.229.7582,124
1/29/20159.619.929.269.4341,335
1/28/20159.8910.509.509.5840,700
1/27/201510.4110.649.769.8092,122
1/26/201510.2410.6710.0610.55109,673
1/23/20159.6010.249.5610.20120,019
1/22/20159.219.599.079.4171,729
1/21/20159.009.298.809.10174,733
1/20/20159.609.929.079.07256,931
1/16/201510.1410.259.509.52180,167
1/15/201510.7410.889.7710.20157,583
1/14/201510.7510.9010.5110.7749,169
1/13/201511.4611.4810.7510.8071,878
1/12/201511.1911.6010.8211.2056,170
1/9/201511.6811.6811.1311.1337,124
1/8/201511.0111.7410.9011.6147,180
1/7/201511.0811.0810.7010.9053,194
1/6/201511.3411.5510.7810.9174,583
1/5/201511.0011.3910.9311.16112,855
1/2/201510.9411.1510.6011.0039,234
12/31/201411.1111.1110.7610.9078,366
12/30/201411.0011.1510.8311.1519,356
12/29/201411.2511.2510.5511.0063,354
12/26/201411.1711.2910.9811.2844,885
12/24/201411.2511.2811.1111.2429,265
12/23/201410.9711.2810.9411.2878,656
12/22/201411.0011.1010.9110.9637,942
12/19/201411.1311.2010.9810.9853,047
12/18/201411.0711.4910.9711.1793,796
12/17/201410.9811.1510.6810.8198,434
12/16/201410.4711.0210.4410.9062,041
12/15/201410.8210.9710.5210.5368,364
12/12/201410.8011.1510.6210.8665,512
12/11/201411.1211.4310.8110.93104,256
12/10/201411.3911.7210.9611.1980,753
12/9/201411.0211.6410.9911.4865,295
12/8/201411.3511.7910.9511.1997,307
12/5/201411.2111.7811.0711.77129,229
12/4/201410.8511.2010.8511.12135,186
12/3/201411.0411.2110.7110.8475,062
12/2/201410.5010.9910.2810.9298,853
12/1/201410.6110.6910.2610.5352,672
11/28/201410.8910.8910.5610.6330,622
11/26/201410.7411.0110.6510.77105,253
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
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center