$14.31 -0.79 (%) Autobytel Inc - NASDAQ

Feb. 8, 2016 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
4/29/20111.491.511.451.45118,385
4/28/20111.471.551.431.46654,631
4/27/20111.391.451.361.45323,849
4/26/20111.401.431.371.39207,900
4/25/20111.381.431.351.41186,504
4/21/20111.371.381.211.38261,081
4/20/20111.391.391.341.38210,093
4/19/20111.341.381.311.34215,300
4/18/20111.341.401.251.40320,067
4/15/20111.341.401.251.35213,794
4/14/20111.271.341.251.34252,497
4/13/20111.271.301.161.28434,991
4/12/20111.311.311.221.26360,989
4/11/20111.351.351.261.35201,269
4/8/20111.361.381.301.37169,728
4/7/20111.331.381.261.38283,234
4/6/20111.441.441.341.38247,307
4/5/20111.401.411.341.40455,598
4/4/20111.461.471.341.43451,313
4/1/20111.411.461.351.46317,060
3/31/20111.451.471.411.41145,961
3/30/20111.441.471.371.47439,051
3/29/20111.431.451.351.44386,746
3/28/20111.461.571.381.431,558,930
3/25/20111.301.441.241.40793,296
3/24/20111.201.401.191.301,648,084
3/23/20111.141.231.141.17200,956
3/22/20111.131.191.121.18234,911
3/21/20111.111.151.111.1383,783
3/18/20111.131.151.101.1097,311
3/17/20111.181.181.131.14174,847
3/16/20111.121.201.121.14349,749
3/15/20111.071.130.961.11479,486
3/14/20111.201.251.131.16143,233
3/11/20111.201.251.121.24672,170
3/10/20111.231.241.091.16525,435
3/9/20111.211.331.211.29935,467
3/8/20111.171.211.161.21464,575
3/7/20111.171.231.131.19605,307
3/4/20111.161.171.131.13267,436
3/3/20111.111.161.081.15690,958
3/2/20111.101.121.071.10346,179
3/1/20111.181.181.091.16286,954
2/28/20111.161.161.101.13538,268
2/25/20111.181.191.121.17519,978
2/24/20111.101.181.101.18259,537
2/23/20111.181.181.121.18292,895
2/22/20111.151.191.091.17478,083
2/21/20111.181.181.181.180
2/18/20111.151.201.121.18918,476
2/17/20111.101.271.101.16632,589
2/16/20111.001.100.991.10387,563
2/15/20110.951.000.950.99151,670
2/14/20110.960.970.950.9632,613
2/11/20110.950.970.920.9516,336
2/10/20110.920.960.890.9640,637
2/9/20110.960.970.890.94121,922
2/8/20111.031.030.990.9996,672
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center