$14.05 0.00 (%) Autobytel Inc - NASDAQ

May. 23, 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
8/15/20110.880.880.840.8581,780
8/12/20110.870.900.840.8868,622
8/11/20110.850.880.810.88162,671
8/10/20110.880.880.830.8481,115
8/9/20110.900.900.860.8753,013
8/8/20110.880.930.850.85131,075
8/5/20110.940.960.900.94329,068
8/4/20110.960.960.870.87230,488
8/3/20110.961.000.960.9865,359
8/2/20110.991.000.970.9835,517
8/1/20111.031.040.970.99614,197
7/29/20110.981.040.981.0146,833
7/28/20110.991.030.991.00158,983
7/27/20111.061.060.981.01147,456
7/26/20111.021.041.021.0318,139
7/25/20111.031.051.001.0379,855
7/22/20111.031.061.001.06137,157
7/21/20111.101.100.991.04187,834
7/20/20111.131.191.081.0870,906
7/19/20111.061.131.061.1065,947
7/18/20111.091.091.041.0425,966
7/15/20111.071.111.051.1014,801
7/14/20111.101.101.031.07103,943
7/13/20111.171.171.081.10194,508
7/12/20111.181.181.101.16104,846
7/11/20111.151.191.131.1876,923
7/8/20111.151.171.121.1640,372
7/7/20111.161.221.151.15207,237
7/6/20111.121.191.121.16125,702
7/5/20111.171.191.121.13163,839
7/1/20111.141.181.121.15120,805
6/30/20111.141.191.101.13166,885
6/29/20111.071.171.061.13309,672
6/28/20111.021.051.001.0560,575
6/27/20111.001.020.961.0046,984
6/24/20110.981.010.961.0024,986
6/23/20110.981.000.950.9862,248
6/22/20111.001.010.980.98134,520
6/21/20110.981.000.980.9950,393
6/20/20111.021.050.980.9890,738
6/17/20111.001.081.001.0481,370
6/16/20111.001.060.951.04136,650
6/15/20111.001.040.961.03384,772
6/14/20111.061.101.011.03347,441
6/13/20111.141.151.031.04507,723
6/10/20111.121.161.101.12167,302
6/9/20111.111.201.101.15332,082
6/8/20111.111.141.101.1299,725
6/7/20111.151.171.111.1292,688
6/6/20111.141.171.111.12112,200
6/3/20111.121.191.111.1698,140
6/2/20111.171.181.121.14104,208
6/1/20111.171.241.121.15179,728
5/31/20111.231.261.171.17188,405
5/27/20111.231.261.191.1950,852
5/26/20111.211.251.201.21125,680
5/25/20111.181.261.181.1957,578
5/24/20111.141.201.091.20223,723
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center