$9.43 -0.15 (%) Autobytel Inc - NASDAQ

Jan. 29, 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
5/3/20100.930.930.850.9018,900
4/30/20100.920.930.860.9261,300
4/29/20100.990.990.890.9025,600
4/28/20100.881.000.840.99167,000
4/27/20100.790.880.730.86199,900
4/26/20100.880.910.790.79231,600
4/23/20100.940.940.830.88436,600
4/22/20101.031.050.940.94118,200
4/21/20100.961.030.951.0397,600
4/20/20100.970.990.940.9748,300
4/19/20101.001.000.950.9748,400
4/16/20100.961.000.941.0035,800
4/15/20100.971.020.961.0023,500
4/14/20100.970.990.960.9953,200
4/13/20100.950.970.930.9728,400
4/12/20100.980.990.950.9669,000
4/9/20100.961.000.960.9816,300
4/8/20100.931.000.930.9794,700
4/7/20101.001.050.940.95225,000
4/6/20101.061.061.001.00104,200
4/5/20101.041.081.041.0670,700
4/1/20101.091.091.041.0479,100
3/31/20101.101.101.031.0558,800
3/30/20101.101.101.061.0690,600
3/29/20101.021.161.021.0765,100
3/26/20101.061.071.021.0480,600
3/25/20101.021.081.021.0522,900
3/24/20101.081.081.021.02226,300
3/23/20101.111.111.061.07124,900
3/22/20101.101.101.051.0997,900
3/19/20101.101.101.061.0981,400
3/18/20101.121.121.071.0977,000
3/17/20101.091.141.091.1089,200
3/16/20101.121.161.081.09168,400
3/15/20101.121.191.081.11532,700
3/12/20101.071.071.021.0741,400
3/11/20101.021.081.021.052,900
3/10/20101.061.081.001.0357,000
3/9/20101.071.081.031.08109,600
3/8/20101.081.091.021.06141,000
3/5/20101.131.131.051.0852,100
3/4/20101.081.081.041.084,300
3/3/20101.051.101.041.0420,800
3/2/20101.061.091.051.0568,100
3/1/20101.101.111.061.06107,400
2/26/20101.111.111.041.07123,400
2/25/20101.091.131.071.0860,700
2/24/20101.061.091.051.0542,500
2/23/20101.061.101.051.0537,500
2/22/20101.111.111.051.0945,800
2/19/20101.111.111.071.1029,400
2/18/20101.091.111.091.0913,500
2/17/20101.101.111.091.0977,300
2/16/20101.141.141.091.1027,400
2/12/20101.101.131.051.1387,900
2/11/20101.121.151.091.1460,200
2/10/20101.121.121.091.1291,600
2/9/20101.141.141.091.10238,900
2/8/20101.121.151.081.1065,000
2/5/20101.051.161.031.1045,800
2/4/20101.101.101.021.0528,400
2/3/20101.081.101.081.0933,700
2/2/20101.091.091.041.0857,400
2/1/20101.101.111.061.0945,800
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center