$14.45 -0.41 (%) Autobytel Inc - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
3/2/20121.031.030.970.97506,173
3/1/20120.951.010.951.01225,120
2/29/20121.001.000.960.9767,928
2/28/20121.001.020.981.0089,148
2/27/20121.011.010.971.0168,000
2/24/20121.021.030.991.0277,406
2/23/20121.021.030.981.0191,460
2/22/20121.031.030.991.03263,304
2/21/20121.061.061.001.04312,605
2/17/20120.971.050.971.05120,819
2/16/20120.991.000.950.99231,849
2/15/20120.961.030.961.00150,208
2/14/20120.950.980.950.98181,406
2/13/20120.931.000.920.94404,830
2/10/20120.910.930.900.9237,400
2/9/20120.940.940.900.9225,000
2/8/20120.900.940.900.9244,354
2/7/20120.920.930.900.9336,172
2/6/20120.900.950.900.92195,691
2/3/20120.890.920.880.92254,360
2/2/20120.910.930.870.89361,304
2/1/20120.920.940.820.89293,514
1/31/20120.910.930.880.9262,710
1/30/20120.850.910.850.91220,690
1/27/20120.860.900.840.87137,661
1/26/20120.810.860.810.8671,212
1/25/20120.760.810.750.81142,534
1/24/20120.790.790.750.78105,394
1/23/20120.790.790.760.7911,500
1/20/20120.770.790.740.7920,485
1/19/20120.760.780.760.78191,305
1/18/20120.760.780.740.7819,577
1/17/20120.750.780.750.7814,725
1/13/20120.750.770.750.7638,700
1/12/20120.770.780.720.7828,402
1/11/20120.760.770.740.768,485
1/10/20120.750.790.750.7825,749
1/9/20120.750.750.720.759,327
1/6/20120.740.750.700.75367,243
1/5/20120.740.740.720.746,700
1/4/20120.710.740.710.7435,548
1/3/20120.710.750.710.7457,497
12/30/20110.750.750.680.70350,544
12/29/20110.740.750.700.75775,370
12/28/20110.750.760.710.74113,640
12/27/20110.780.800.750.8031,200
12/23/20110.800.820.780.7821,795
12/22/20110.860.860.780.821,145,704
12/21/20110.830.860.820.86141,017
12/20/20110.770.840.740.84145,102
12/19/20110.740.790.740.7922,025
12/16/20110.770.790.760.7776,804
12/15/20110.780.780.730.783,387
12/14/20110.750.780.730.789,799
12/13/20110.750.780.730.78164,711
12/12/20110.750.760.710.7613,925
12/9/20110.740.760.720.7617,200
12/8/20110.750.750.710.7119,679
12/7/20110.770.770.750.7614,300
  • Showing 1201-1259 of 1,259 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center