$16.69 +0.13 (%) Autobytel Inc - NASDAQ

Aug. 30, 2016 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
8/29/201616.0016.5915.8416.56132,570
8/26/201616.1516.5515.8215.89129,368
8/25/201616.6816.6815.9716.07100,704
8/24/201616.7717.1316.7716.9543,421
8/23/201616.7217.3716.7216.8079,762
8/22/201617.1317.4516.6616.9543,260
8/19/201617.5017.9217.3217.3666,940
8/18/201617.3918.3917.2617.6496,191
8/17/201617.1617.7017.0217.3676,434
8/16/201617.1417.4016.7517.0981,952
8/15/201617.1017.5616.6517.17107,756
8/12/201616.8617.1816.6917.1756,429
8/11/201616.3617.0216.3616.9252,549
8/10/201616.7016.8016.2316.34112,115
8/9/201617.0117.0116.6216.7443,065
8/8/201617.0017.1716.7717.0564,562
8/5/201617.0017.8416.1017.00294,279
8/4/201615.1315.3813.9515.2755,914
8/3/201614.7115.2014.7115.1586,477
8/2/201614.9115.0014.6714.72109,762
8/1/201614.8215.1214.7914.9075,930
7/29/201615.0915.1814.7114.8667,310
7/28/201615.2415.3514.5115.0732,664
7/27/201615.4615.5014.9715.3143,614
7/26/201615.2615.5715.1615.3884,325
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center