$18.98 +0.31 (%) Autobytel Inc - NASDAQ

Sep. 4, 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
12/3/20100.780.810.720.81274,159
12/2/20100.770.800.760.80154,019
12/1/20100.730.770.730.7537,076
11/30/20100.750.750.730.7597,828
11/29/20100.760.760.720.7495,223
11/26/20100.750.780.740.7814,722
11/25/20100.780.780.780.780
11/24/20100.780.800.770.8031,736
11/23/20100.800.800.760.782,188
11/22/20100.800.800.730.8082,780
11/19/20100.760.790.750.79294,700
11/18/20100.770.770.750.7729,836
11/17/20100.780.780.710.77190,571
11/16/20100.790.790.750.7948,280
11/15/20100.800.840.780.7944,909
11/12/20100.840.860.800.80678,404
11/11/20100.820.840.820.8275,352
11/10/20100.820.850.810.8498,500
11/9/20100.830.830.800.8133,800
11/8/20100.840.840.790.8038,230
11/5/20100.820.840.820.8328,750
11/4/20100.840.860.820.8426,592
11/3/20100.830.850.820.85121,825
11/2/20100.820.830.800.82103,208
11/1/20100.830.830.790.79234,107
10/29/20100.800.860.800.8454,626
10/28/20100.800.800.780.78527,360
10/27/20100.800.830.790.80208,399
10/26/20100.820.820.790.79156,635
10/25/20100.760.800.750.8046,935
10/22/20100.740.790.740.7472,500
10/21/20100.830.830.750.76177,194
10/20/20100.840.840.810.8241,112
10/19/20100.860.860.810.82129,457
10/18/20100.900.900.840.84356,449
10/15/20100.850.940.830.891,348,445
10/14/20100.820.860.810.85127,407
10/13/20100.840.880.840.85185,609
10/12/20100.840.850.820.8545,569
10/11/20100.840.850.810.8538,209
10/8/20100.850.850.840.8440,652
10/7/20100.840.870.830.85284,887
10/6/20100.840.850.800.811,061,358
10/5/20100.850.850.810.8451,150
10/4/20100.820.850.810.8532,906
10/1/20100.850.850.800.8495,793
9/30/20100.820.870.820.87132,902
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
  • Showing 1201-1265 of 1,265 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!