$15.38 +0.16 (%) Autobytel Inc - NASDAQ

Jul. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
7/25/201614.8515.3514.6915.2273,806
7/22/201614.9414.9414.6014.9181,133
7/21/201615.1415.1714.7715.0078,631
7/20/201614.4515.1114.4315.0970,924
7/19/201614.6514.7714.0914.4755,837
7/18/201614.5114.7714.3514.6643,386
7/15/201614.7014.7014.1714.4174,440
7/14/201614.9914.9914.5814.6075,037
7/13/201615.5815.6314.8714.9798,458
7/12/201615.4415.7515.1415.56125,322
7/11/201614.7415.4514.6615.36166,767
7/8/201613.5914.7513.5114.73209,126
7/7/201613.5313.7413.3713.6099,417
7/6/201613.7613.7613.3713.54101,138
7/5/201613.6313.6413.3513.4965,815
7/1/201613.9514.1313.7113.8276,736
6/30/201613.7214.1313.6013.8772,066
6/29/201613.5313.7713.1413.6957,874
6/28/201612.9013.5812.8913.40151,128
6/27/201613.1613.6612.4112.92184,758
6/24/201613.4613.9013.1113.391,315,140
6/23/201614.0114.2413.7414.24147,079
6/22/201613.8614.0213.6613.93100,051
6/21/201614.0714.2213.8614.01155,218
6/20/201613.8014.2513.5314.07129,032
6/17/201613.7413.8013.4713.65100,624
6/16/201613.8113.9813.5713.8971,365
6/15/201613.7813.9913.6313.8599,488
6/14/201613.5413.9713.5113.8878,295
6/13/201614.0414.3713.5113.55132,243
6/10/201613.8214.2513.7614.02108,942
6/9/201614.2614.4713.8714.0588,108
6/8/201614.5414.6814.3314.3991,096
6/7/201614.4914.6414.2514.55109,605
6/6/201614.2114.5614.0814.49160,817
6/3/201614.5714.7114.0514.2470,957
6/2/201614.3914.6314.0614.47140,818
6/1/201614.3114.4514.0214.41144,946
5/31/201614.8514.8614.0414.33119,376
5/27/201614.5914.9014.4614.86197,393
5/26/201613.8914.5313.6214.45153,567
5/25/201614.3914.6413.8913.97220,817
5/24/201614.1514.7013.8714.41276,928
5/23/201613.6314.1613.3214.05230,784
5/20/201612.7213.7912.6513.54194,753
5/19/201612.9813.2012.3812.67117,972
5/18/201612.3813.1112.3813.07193,886
5/17/201612.8112.9612.3312.34228,585
5/16/201613.6213.6212.7912.86164,859
5/13/201613.0213.7812.7913.53136,945
5/12/201614.0514.0612.7612.95161,961
5/11/201613.8214.2713.8113.9187,112
5/10/201613.8513.8813.4613.83144,248
5/9/201613.9013.9913.4813.75100,328
5/6/201613.9615.0713.2813.90438,884
5/5/201615.2616.2615.0615.98243,736
5/4/201614.8715.3914.6515.04214,722
5/3/201615.9416.0614.9515.11329,401
5/2/201616.7316.7316.0716.19224,817
4/29/201617.5317.5816.4116.60221,121
4/28/201617.5517.9517.4617.50110,616
4/27/201618.0018.0217.1817.49117,191
4/26/201618.7118.7117.9918.0991,332
4/25/201618.5519.0418.4518.68146,920
4/22/201618.5418.9518.4718.5591,697
4/21/201618.7618.9018.4518.61146,704
4/20/201618.7218.9918.3018.74142,508
4/19/201617.9518.7417.8418.58190,302
4/18/201617.4318.0317.2617.95119,110
4/15/201617.4017.6617.3717.5090,683
4/14/201617.9518.1417.3817.42123,932
4/13/201617.7418.1317.6017.97100,855
4/12/201617.1017.6616.9117.6398,413
4/11/201617.2517.5117.0417.1177,510
4/8/201617.5917.7417.0717.1859,759
4/7/201618.0218.0517.1217.36116,929
4/6/201617.5518.1417.3818.0697,306
4/5/201617.1017.8117.1017.4768,771
4/4/201617.7017.7017.0917.2097,726
4/1/201617.3217.8517.2017.7595,841
3/31/201617.2617.5617.1017.36169,077
3/30/201616.8317.4416.4517.26172,821
3/29/201616.5117.2616.1716.74245,274
3/28/201617.2517.2516.4516.55264,418
3/24/201616.8417.4916.4617.26106,761
3/23/201617.5717.8616.7716.87188,499
3/22/201617.3917.7217.0817.51367,048
3/21/201618.2718.9017.5017.57137,810
3/18/201618.0018.6017.8718.46188,036
3/17/201617.1218.1917.0018.00249,194
3/16/201618.1018.3917.0517.18274,303
3/15/201619.8820.1018.2818.37206,698
3/14/201620.3920.9720.0620.16154,044
3/11/201620.5021.4019.0720.40345,293
3/10/201619.9819.9819.0219.72170,916
3/9/201619.0719.5918.4619.58151,317
3/8/201618.9419.2318.8518.96108,237
3/7/201619.6919.6918.8619.00106,110
3/4/201618.9220.0018.8119.67190,172
3/3/201619.2619.7418.8518.95144,148
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center