$12.82 +0.22 (%) Autobytel Inc - NASDAQ

Jan. 20, 2017 | 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
1/20/201712.5712.8712.5712.8223,022
1/19/201712.8312.8312.5912.6058,934
1/18/201712.8512.8812.7212.7837,105
1/17/201712.8713.0212.6812.7965,267
1/13/201713.0913.1812.8312.8738,686
1/12/201712.9513.0712.6313.0266,453
1/11/201713.3013.3012.9512.9980,653
1/10/201713.0413.3612.9113.35105,845
1/9/201713.3313.3313.0213.0887,143
1/6/201713.5213.5413.3013.40101,494
1/5/201713.4413.8113.3913.5577,364
1/4/201713.7313.9913.3413.50140,220
1/3/201713.7313.8513.4113.7549,551
12/30/201613.5213.5213.2713.4536,261
12/29/201613.2413.6113.1113.5750,361
12/28/201613.3213.4513.1213.2750,689
12/27/201613.4113.6713.3113.38149,528
12/23/201613.7113.9113.3513.4467,197
12/22/201613.1413.9012.7913.7597,705
12/21/201614.0114.0113.1013.16204,050
12/20/201614.0014.1313.9414.0084,991
12/19/201613.9614.4113.8514.0354,989
12/16/201614.2014.6513.8013.9488,911
12/15/201614.2314.5114.0314.10108,775
12/14/201614.8014.9413.9114.09231,704
12/13/201614.7315.0914.6214.6778,128
12/12/201614.7515.2514.4014.6862,496
12/9/201614.8614.9714.7114.88120,746
12/8/201614.4414.9514.4414.7681,686
12/7/201614.8315.1814.2814.45106,564
12/6/201615.1015.1614.7714.8656,836
12/5/201614.2015.2814.2014.98111,512
12/2/201614.1914.2313.9214.0585,843
12/1/201613.8214.0913.6714.0683,529
11/30/201614.0114.4813.7713.8589,054
11/29/201613.2013.8113.2013.75116,574
11/28/201613.0013.2912.7612.9759,073
11/25/201613.2913.3412.9112.9838,303
11/23/201613.1913.2212.6913.20147,910
11/22/201613.4613.4613.1013.2048,878
11/21/201613.2713.5013.2413.3671,864
11/18/201613.6713.9113.2913.4174,922
11/17/201613.6713.7913.5713.6262,702
11/16/201613.3914.8413.3913.60315,148
11/15/201613.3313.4512.9513.3974,788
11/14/201613.1713.7512.9313.44199,681
11/11/201612.6713.3912.2413.26238,751
11/10/201612.8213.0912.5112.64171,156
11/9/201611.9413.0111.8212.89157,080
11/8/201611.0512.2011.0512.07263,886
11/7/201611.6911.8910.7611.07438,026
11/4/201614.0114.4710.7211.04799,089
11/3/201616.0016.1615.8816.0675,504
11/2/201615.9816.1315.7815.9864,024
11/1/201616.3216.4615.7515.8932,220
10/31/201616.0916.4715.9716.3567,061
10/28/201616.4316.5116.0016.1127,268
10/27/201616.4616.4816.2116.3442,560
10/26/201616.4316.6316.1116.2530,237
10/25/201617.2217.2716.4516.5465,885
10/24/201617.0517.2917.0517.2028,752
10/21/201617.0017.2217.0017.1254,476
10/20/201617.2117.6217.0017.0931,903
10/19/201617.7717.7717.3017.3138,882
10/18/201617.6517.8517.5317.7133,296
10/17/201617.3417.6117.1717.4166,974
10/14/201617.2717.3717.1017.2185,261
10/13/201616.9217.4016.7017.2338,286
10/12/201617.2017.2717.0117.0518,664
10/11/201617.5217.6316.9917.0636,092
10/10/201617.4017.8317.3817.6989,341
10/7/201617.6617.7717.1117.3574,781
10/6/201617.8217.9217.6617.7023,637
10/5/201617.9918.2017.8617.9777,384
10/4/201618.3018.3017.9118.0069,788
10/3/201617.8318.3217.7718.2862,634
9/30/201617.4617.8917.4417.8045,376
9/29/201617.8017.8017.4217.5133,343
9/28/201617.2517.8517.2017.79112,034
9/27/201616.7117.2116.6417.2142,238
9/26/201616.9516.9816.6116.6437,242
9/23/201617.0117.2617.0117.1136,326
9/22/201617.0617.2016.9117.0857,081
9/21/201616.8817.1316.5216.8244,851
9/20/201616.5517.0316.4716.7250,363
9/19/201616.7616.7616.3516.4432,428
9/16/201616.8517.0216.6216.6248,231
9/15/201616.5617.0116.4916.9962,962
9/14/201616.2316.7116.2316.6387,960
9/13/201616.1316.3116.1216.2336,954
9/12/201615.7816.1615.6616.1333,744
9/9/201616.7516.8515.8815.9057,866
9/8/201616.7516.9816.6816.9482,809
9/7/201616.5316.9916.4016.8249,792
9/6/201616.8517.3516.4616.5868,340
9/2/201616.5016.7116.2016.7070,186
9/1/201616.4816.6816.0416.4092,074
8/31/201616.7216.9316.3716.4076,614
8/30/201616.5916.7916.5916.6857,731
8/29/201616.0016.5915.8416.56132,570
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center