Autobytel Inc $10.96

down -0.06


31/7/2014 04:00 PM  |  NASDAQ : ABTL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
7/31/201410.8811.0510.6310.96393,114
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
4/29/201411.8612.6311.7412.37219,276
4/28/201412.6412.7911.5611.84479,856
4/25/201413.1313.2712.5012.65230,929
4/24/201413.7713.9313.1813.30231,758
4/23/201413.3113.8312.9913.64255,289
4/22/201412.7713.4412.7313.28134,120
4/21/201413.0813.1912.6812.74122,875
4/17/201413.0413.2112.5913.03184,276
4/16/201412.4313.3412.3413.12269,996
4/15/201412.2012.4211.5112.31205,135
4/14/201412.4112.7011.9012.19288,857
4/11/201412.3212.6211.8112.24277,597
4/10/201412.6912.7312.0612.47184,130
4/9/201412.8313.0612.6012.76352,872
4/8/201413.5213.8512.6212.70441,320
4/7/201413.4213.7113.1513.49240,530
4/4/201413.9114.1413.1513.53231,392
4/3/201415.0415.4513.5513.80517,827
4/2/201412.8315.2512.8315.091,118,113
4/1/201412.4312.6611.7512.03282,881
3/31/201412.1512.5511.8112.43191,840
3/28/201411.9412.3811.7612.03136,057
3/27/201412.1312.5811.8011.91186,772
3/26/201412.6712.9412.1712.22251,583
3/25/201412.0312.6311.9912.50256,361
3/24/201412.2012.8111.8011.96361,954
3/21/201414.3014.3012.1912.20735,180
3/20/201414.2614.4213.9314.20173,836
3/19/201414.3414.4714.0514.29107,274
3/18/201414.3814.5613.9614.30180,710
3/17/201414.1514.4613.8214.32200,576
3/14/201414.0514.4513.6914.14184,457
3/13/201414.2514.7614.0114.12186,561
3/12/201414.2714.3413.7914.27192,832
3/11/201414.8515.1814.3714.46332,564
Trading Center