Autobytel Inc $8.93

up +0.40


17/9/2014 04:00 PM  |  NASDAQ : ABTL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
11/27/201311.9812.9511.9412.35239,194
11/26/201312.0912.2211.7012.01381,911
11/25/201311.0112.2511.0011.75603,188
11/22/201310.7111.2010.7110.94113,862
11/21/20139.9910.959.9910.59124,108
11/20/201310.0110.259.909.9597,453
11/19/201310.6410.989.599.88279,726
11/18/201310.7511.6010.3710.61253,672
11/15/201311.0711.1310.4810.87158,300
11/14/201310.7511.4710.6611.04374,776
11/13/201310.4511.1010.0810.82283,767
11/12/201310.2211.259.9610.45410,178
11/11/20139.4010.489.4010.21455,032
11/8/20138.729.898.709.57650,322
11/7/20138.208.327.828.2993,078
11/6/20138.338.507.818.15112,728
11/5/20138.648.898.308.4190,440
11/4/20137.618.607.508.54167,277
11/1/20138.138.157.407.61129,894
10/31/20138.118.287.908.1576,433
10/30/20138.738.748.018.32108,325
10/29/20138.178.808.148.47196,041
10/28/20138.418.578.018.29185,616
10/25/20138.608.688.108.53191,085
10/24/20138.558.618.448.5566,134
10/23/20138.578.918.328.4652,295
10/22/20139.249.248.378.54140,280
10/21/20138.519.228.419.04491,239
10/18/20138.278.498.248.28125,677
10/17/20138.738.808.208.24285,299
10/16/20137.728.857.298.85528,154
10/15/20137.677.847.397.5959,108
10/14/20137.487.677.337.6669,202
10/11/20137.597.677.407.4943,985
10/10/20137.407.587.357.5116,162
10/9/20137.327.697.297.3331,896
10/8/20137.527.617.207.3780,388
10/7/20137.487.707.407.5568,800
10/4/20137.187.487.187.3919,341
10/3/20137.357.357.077.2017,206
10/2/20137.327.357.177.3128,947
10/1/20137.177.277.047.1714,322
9/30/20137.017.237.007.1759,683
9/27/20137.277.347.007.1216,779
9/26/20137.327.367.257.3023,334
9/25/20137.277.417.017.3058,052
9/24/20137.457.457.357.4548,512
9/23/20137.417.587.257.4863,321
9/20/20137.487.527.267.4444,914
9/19/20137.627.757.347.5146,460
9/18/20137.607.607.427.6041,164
9/17/20137.487.577.417.5434,397
9/16/20137.527.607.297.4646,479
9/13/20137.267.507.267.3965,697
9/12/20137.377.407.257.2541,953
9/11/20137.407.597.267.3986,598
9/10/20137.387.887.267.28216,213
9/9/20137.117.557.047.35187,607
9/6/20136.797.106.726.98107,320
9/5/20136.426.876.356.7699,050
9/4/20136.056.356.056.2538,959
9/3/20135.926.065.856.0422,718
8/30/20135.925.975.825.8949,717
8/29/20135.915.965.865.9120,635
8/28/20135.865.975.825.9322,532
8/27/20135.976.055.895.9125,622
8/26/20135.996.055.856.0329,849
8/23/20136.026.085.906.0658,045
8/22/20136.036.195.806.0456,179
8/21/20135.986.205.946.0948,301
8/20/20136.136.165.816.0488,428
8/19/20136.306.376.126.1753,994
8/16/20136.536.546.226.3520,541
8/15/20136.406.436.266.3552,485
8/14/20136.456.566.366.46137,336
8/13/20136.286.456.246.4563,783
8/12/20136.176.286.076.2363,204
8/9/20136.206.205.846.1178,430
8/8/20136.266.266.036.1531,543
8/7/20136.286.365.926.19145,791
8/6/20135.616.395.606.05171,023
8/5/20135.535.655.525.64139,521
8/2/20135.705.705.365.4995,623
8/1/20135.455.705.355.6167,012
7/31/20135.385.385.305.3837,882
7/30/20135.335.475.155.3855,572
7/29/20135.225.305.085.3073,052
7/26/20135.365.365.245.2816,373
7/25/20135.145.375.135.3753,550
7/24/20135.285.285.275.27500
7/23/20135.285.295.095.2531,503
7/22/20135.215.305.195.2949,719
7/19/20135.145.155.145.151,500
7/18/20135.095.255.095.1569,681
7/17/20135.045.085.025.035,440
7/16/20135.025.074.915.0614,407
7/15/20135.005.054.925.0335,873
7/12/20134.985.054.875.0422,087
7/11/20135.085.085.005.0338,356
7/10/20135.035.084.945.064,970
Trading Center