$15.65 -0.34 (%) Autobytel Inc - NASDAQ

Jul. 1, 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
9/29/20100.850.880.810.8570,240
9/28/20100.900.900.820.85372,193
9/27/20100.830.850.820.8510,200
9/24/20100.840.850.820.8516,500
9/23/20100.820.850.820.8563,827
9/22/20100.870.870.800.8265,126
9/21/20100.900.900.830.85146,472
9/20/20100.840.920.840.92182,063
9/17/20100.900.900.800.84398,028
9/16/20100.820.860.800.85299,152
9/15/20100.830.830.800.8272,590
9/14/20100.780.850.780.8270,229
9/13/20100.800.830.770.8091,724
9/10/20100.840.840.820.8314,882
9/9/20100.830.840.810.8449,042
9/8/20100.850.850.820.83106,921
9/7/20100.850.850.820.8574,335
9/6/20100.850.850.850.850
9/3/20100.870.870.850.85118,700
9/2/20100.850.880.830.8535,947
9/1/20100.820.870.810.8717,884
8/31/20100.820.850.800.8529,200
8/30/20100.850.880.840.856,700
8/27/20100.880.890.850.8939,200
8/26/20100.850.890.830.888,600
8/25/20100.860.900.760.89147,700
8/24/20100.880.900.840.8834,400
8/23/20100.880.900.850.8640,700
8/20/20100.880.880.840.8724,800
8/19/20100.880.900.840.8749,400
8/18/20100.950.950.850.9053,400
8/17/20100.901.000.890.92151,900
8/16/20100.870.900.850.9044,400
8/13/20100.890.930.850.86117,200
8/12/20100.891.010.890.9491,200
8/11/20101.011.030.930.98118,800
8/10/20101.021.051.021.043,000
8/9/20101.051.090.991.0532,600
8/6/20101.071.101.051.0558,800
8/5/20101.091.111.061.0877,400
8/4/20101.101.121.071.07361,500
8/3/20101.011.101.011.10556,000
8/2/20101.021.041.001.0360,400
7/30/20100.991.050.991.0533,500
7/29/20101.001.040.991.0216,200
7/28/20101.011.040.981.02111,200
7/27/20101.051.060.981.04134,700
7/26/20101.071.091.041.0538,500
7/23/20101.131.141.041.04106,500
7/22/20101.081.121.041.11178,200
7/21/20101.131.161.081.09187,900
7/20/20101.141.161.081.14157,300
7/19/20101.151.181.121.15101,900
7/16/20101.191.231.151.1678,300
7/15/20101.181.201.161.2055,900
7/14/20101.191.191.161.17105,100
7/13/20101.181.301.151.18208,400
7/12/20101.191.201.141.2053,700
7/9/20101.201.211.151.2134,900
7/8/20101.201.201.151.1739,700
7/7/20101.171.211.141.2191,000
7/6/20101.191.201.141.20135,400
7/2/20101.131.191.121.1976,600
7/1/20101.141.151.121.1596,600
  • Showing 1201-1264 of 1,264 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!