$15.72 +0.35 (%) Autobytel Inc - NASDAQ

Apr. 24, 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
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
6/30/20101.101.161.101.14132,800
6/29/20101.191.191.081.10284,900
6/28/20101.151.221.151.15307,200
6/25/20101.181.201.141.15320,000
6/24/20101.151.181.141.1895,000
6/23/20101.171.181.121.15125,400
6/22/20101.231.231.131.19225,700
6/21/20101.251.271.171.20235,800
6/18/20101.241.251.221.2592,800
6/17/20101.301.311.211.22154,500
6/16/20101.211.271.181.2574,900
6/15/20101.181.341.151.25187,700
6/14/20101.241.241.161.1990,800
6/11/20101.191.241.171.2250,400
6/10/20101.161.201.131.1895,200
6/9/20101.161.181.131.16109,900
6/8/20101.151.181.101.15212,500
6/7/20101.151.211.121.17257,000
6/4/20101.201.421.121.172,029,400
6/3/20101.281.281.191.202,483,900
6/2/20101.171.281.121.28398,100
6/1/20101.281.281.161.18159,700
5/28/20101.281.301.211.28301,900
5/27/20101.101.381.081.27522,000
5/26/20101.031.101.011.04241,000
5/25/20101.001.040.991.02113,600
5/24/20101.001.091.001.00265,400
5/21/20100.941.000.940.97152,200
5/20/20100.991.010.951.00208,600
5/19/20101.051.070.981.0375,700
5/18/20101.101.111.051.06324,500
5/17/20101.051.071.051.0769,600
5/14/20101.081.091.031.05125,300
5/13/20101.031.101.011.093,816,800
5/12/20101.071.070.971.031,264,800
5/11/20101.071.081.001.08998,000
5/10/20101.061.081.021.072,439,000
5/7/20101.041.060.991.05322,300
5/6/20101.011.170.801.042,449,800
5/5/20100.911.050.871.01551,600
5/4/20100.900.920.890.9252,400
5/3/20100.930.930.850.9018,900
4/30/20100.920.930.860.9261,300
4/29/20100.990.990.890.9025,600
4/28/20100.881.000.840.99167,000
4/27/20100.790.880.730.86199,900
4/26/20100.880.910.790.79231,600
  • Showing 1201-1265 of 1,265 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center