$14.99 -0.28 (%) Autobytel Inc - NASDAQ

Apr. 17, 2015 | 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
4/17/201515.1815.1814.8014.9949,666
4/16/201514.6615.3014.3015.27112,513
4/15/201513.9514.6413.9114.5368,571
4/14/201514.1214.1213.6113.9063,757
4/13/201514.5614.5614.1214.1632,135
4/10/201514.2914.6014.1814.5339,003
4/9/201514.5814.6014.0414.2863,305
4/8/201514.2614.7914.2614.6139,870
4/7/201514.4614.8314.3214.3343,747
4/6/201515.1015.1013.8214.43166,761
4/2/201515.2015.4914.8415.2579,846
4/1/201514.8515.5514.6615.11169,377
3/31/201514.1514.9014.1514.7753,948
3/30/201514.5514.8314.0414.2862,846
3/27/201514.4214.9314.4214.5175,637
3/26/201514.5114.7114.2414.4251,036
3/25/201514.7814.7814.3314.5941,994
3/24/201514.2114.8214.1314.7888,169
3/23/201514.6214.6214.0214.1288,261
3/20/201514.5614.9814.1614.5972,982
3/19/201514.3514.5814.0214.4644,402
3/18/201513.9614.4613.6914.3072,764
3/17/201513.6114.1413.4714.0683,774
3/16/201513.6013.6513.1113.5283,374
3/13/201513.7614.1113.3213.4390,883
3/12/201514.2014.3413.6413.8293,965
3/11/201514.0014.2313.7614.1871,168
3/10/201513.4114.2813.0713.9378,353
3/9/201514.3514.4513.6313.67148,192
3/6/201514.8714.8714.1614.46129,585
3/5/201514.6515.1014.3014.77264,364
3/4/201513.9114.6813.6114.52186,902
3/3/201513.5514.2013.3813.83187,725
3/2/201513.0013.8612.9513.47342,026
2/27/201512.5613.1511.9912.89857,008
2/26/201510.6810.9910.3010.38127,311
2/25/201510.8011.0010.6410.6428,669
2/24/201510.5011.0010.2410.8365,140
2/23/201510.0010.709.9510.5167,015
2/20/201510.0110.029.8310.0035,391
2/19/20159.7510.259.7410.0162,808
2/18/20159.909.949.769.7633,243
2/17/20159.929.969.859.8527,891
2/13/20159.859.929.779.8846,868
2/12/20159.959.959.759.7519,500
2/11/20159.769.989.769.8728,858
2/10/20159.9310.159.809.8621,028
2/9/20159.7810.019.759.8018,552
2/6/20159.9610.009.709.7745,689
2/5/20159.759.999.709.9242,611
2/4/20159.529.839.529.7538,903
2/3/20159.449.749.449.5938,884
2/2/20159.729.909.349.3665,956
1/30/20159.389.909.229.7582,124
1/29/20159.619.929.269.4341,335
1/28/20159.8910.509.509.5840,700
1/27/201510.4110.649.769.8092,122
1/26/201510.2410.6710.0610.55109,673
1/23/20159.6010.249.5610.20120,019
1/22/20159.219.599.079.4171,729
1/21/20159.009.298.809.10174,733
1/20/20159.609.929.079.07256,931
1/16/201510.1410.259.509.52180,167
1/15/201510.7410.889.7710.20157,583
1/14/201510.7510.9010.5110.7749,169
1/13/201511.4611.4810.7510.8071,878
1/12/201511.1911.6010.8211.2056,170
1/9/201511.6811.6811.1311.1337,124
1/8/201511.0111.7410.9011.6147,180
1/7/201511.0811.0810.7010.9053,194
1/6/201511.3411.5510.7810.9174,583
1/5/201511.0011.3910.9311.16112,855
1/2/201510.9411.1510.6011.0039,234
12/31/201411.1111.1110.7610.9078,366
12/30/201411.0011.1510.8311.1519,356
12/29/201411.2511.2510.5511.0063,354
12/26/201411.1711.2910.9811.2844,885
12/24/201411.2511.2811.1111.2429,265
12/23/201410.9711.2810.9411.2878,656
12/22/201411.0011.1010.9110.9637,942
12/19/201411.1311.2010.9810.9853,047
12/18/201411.0711.4910.9711.1793,796
12/17/201410.9811.1510.6810.8198,434
12/16/201410.4711.0210.4410.9062,041
12/15/201410.8210.9710.5210.5368,364
12/12/201410.8011.1510.6210.8665,512
12/11/201411.1211.4310.8110.93104,256
12/10/201411.3911.7210.9611.1980,753
12/9/201411.0211.6410.9911.4865,295
12/8/201411.3511.7910.9511.1997,307
12/5/201411.2111.7811.0711.77129,229
12/4/201410.8511.2010.8511.12135,186
12/3/201411.0411.2110.7110.8475,062
12/2/201410.5010.9910.2810.9298,853
12/1/201410.6110.6910.2610.5352,672
11/28/201410.8910.8910.5610.6330,622
11/26/201410.7411.0110.6510.77105,253
11/25/201410.8010.8310.5910.6864,152
11/24/201410.2810.6010.0810.5690,750
11/21/201410.9010.9010.2510.3286,991
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center