$15.34 +0.37 (%) Autobytel Inc - NASDAQ

Jul. 31, 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
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
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
  • 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!