$15.99 +0.51 (%) Autobytel Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201615.6216.2015.2515.99109,047
2/11/201614.9315.7114.8415.4870,940
2/10/201614.7215.9514.6915.35132,006
2/9/201614.3115.0514.3114.5674,059
2/8/201614.6115.0113.8414.62106,433
2/5/201617.2517.2914.8615.10193,172
2/4/201616.9017.5716.2117.4188,360
2/3/201616.2217.2516.0017.01145,912
2/2/201617.8818.0215.9916.15177,051
2/1/201618.0918.5217.8218.1469,633
1/29/201617.6618.5117.6618.2587,393
1/28/201617.9318.2017.5217.5397,075
1/27/201618.0718.2117.5817.6767,541
1/26/201618.0618.3717.5518.2656,718
1/25/201617.6318.4317.5517.92128,499
1/22/201617.5017.8616.9817.80140,790
1/21/201617.2217.9316.9617.09116,222
1/20/201616.3317.3415.7217.11168,133
1/19/201617.5517.8916.7016.8986,970
1/15/201617.9918.0816.6317.48123,781
1/14/201618.5318.6517.4918.39125,223
1/13/201618.7619.0918.3018.42421,462
1/12/201618.2718.9118.2718.59121,324
1/11/201618.7018.9317.6318.09206,737
1/8/201618.9919.6318.6218.68136,998
1/7/201619.5719.7218.5518.81151,952
1/6/201619.9520.4619.7019.98118,399
1/5/201621.0121.1119.9020.42123,449
1/4/201622.1222.5620.8621.01144,439
12/31/201522.0222.9821.9622.56279,429
12/30/201522.3122.5321.9022.1295,427
12/29/201521.5322.6520.4522.2796,938
12/28/201521.6921.7020.8421.50101,061
12/24/201521.0522.5921.0521.73101,990
12/23/201520.7521.3520.5920.9344,641
12/22/201520.9720.9720.4120.7273,161
12/21/201520.9521.3620.7320.9375,424
12/18/201521.3221.7520.6320.9490,177
12/17/201521.9622.6421.3021.45109,578
12/16/201520.8521.8720.2021.8079,671
12/15/201520.5421.5820.5421.07138,806
12/14/201521.3221.8920.4020.60194,020
12/11/201523.0523.2321.0321.43235,066
12/10/201523.2123.7522.9923.4263,718
12/9/201523.6024.0123.0523.2084,353
12/8/201523.1923.7123.0023.60108,892
12/7/201524.5024.6023.2823.50140,975
12/4/201522.9224.4422.9224.33114,774
12/3/201523.9624.0822.7523.12169,745
12/2/201524.9924.9923.8024.07163,010
12/1/201524.7024.8224.1524.57149,112
11/30/201524.1525.0023.8024.57263,775
11/27/201523.9624.2823.8224.2275,853
11/25/201523.2523.8223.1923.82153,060
11/24/201522.9223.6522.6223.21184,449
11/23/201523.2823.3022.8323.03154,564
11/20/201523.3023.5022.2722.76158,704
11/19/201521.8123.5721.6222.83329,376
11/18/201521.3121.9420.6721.86189,389
11/17/201520.5421.5020.4120.85135,806
11/16/201519.8020.4519.7620.41121,715
11/13/201521.6421.8820.0020.12168,442
11/12/201521.5222.2821.0622.14211,002
11/11/201520.6722.0720.2121.60328,297
11/10/201520.3320.9119.9220.58192,476
11/9/201521.2021.5419.7820.64215,006
11/6/201519.6022.8019.5221.07444,688
11/5/201519.3019.4718.6519.14154,418
11/4/201519.0319.4418.7619.1985,305
11/3/201518.8419.1918.1418.91109,499
11/2/201518.4818.9718.1918.78190,228
10/30/201518.9719.2818.3018.62188,728
10/29/201520.0620.2118.8318.94149,605
10/28/201519.4520.5918.4520.16147,736
10/27/201518.9619.9918.8219.09285,083
10/26/201520.1820.8619.0819.39190,744
10/23/201521.6421.8818.8320.15454,379
10/22/201521.6522.1221.0021.24127,861
10/21/201522.2222.2221.2921.63141,043
10/20/201524.2524.3721.3921.97222,736
10/19/201522.7225.0022.0024.32525,761
10/16/201520.2922.7720.0522.23417,922
10/15/201520.6320.9820.0520.40128,387
10/14/201521.2121.4020.4120.5286,026
10/13/201521.4322.1021.0021.03125,906
10/12/201521.0221.7720.4621.59133,641
10/9/201520.9921.5820.6821.00191,723
10/8/201522.0722.2920.5821.08191,234
10/7/201521.7722.4420.2122.18350,610
10/6/201520.2622.1420.2621.50255,223
10/5/201519.4520.6118.5820.20372,378
10/2/201516.3119.3116.3119.11338,163
10/1/201516.7217.7516.1216.30118,517
9/30/201515.7316.9015.6216.77154,296
9/29/201515.6815.8815.4215.6091,896
9/28/201516.1716.3915.2315.66183,834
9/25/201516.5817.0316.2116.30118,273
9/24/201516.8016.8716.1416.52125,689
9/23/201517.1817.1816.2916.98136,871
9/22/201517.8317.9817.0017.11141,620
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center