Autobytel Inc $11.70

down -0.32


25/7/2014 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
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
7/9/20134.765.084.705.0056,467
7/8/20134.664.904.654.8013,688
7/5/20134.704.754.694.708,713
7/3/20134.714.714.704.7112,988
7/2/20134.724.724.664.712,600
7/1/20134.764.794.664.729,136
6/28/20134.564.774.564.7734,978
6/27/20134.644.644.584.5910,183
6/26/20134.664.754.574.6424,633
6/25/20134.734.784.644.7044,014
6/24/20134.794.794.654.7418,610
6/21/20134.784.794.654.7913,056
6/20/20134.764.794.744.7636,436
6/19/20134.724.764.674.7610,298
6/18/20134.754.754.664.756,844
6/17/20134.754.754.704.7417,339
6/14/20134.774.794.704.786,634
6/13/20134.764.824.614.7724,317
6/12/20134.834.834.704.796,503
6/11/20134.854.854.754.813,731
6/10/20134.804.924.764.8540,957
6/7/20134.924.924.744.777,418
6/6/20134.924.924.714.8917,174
6/5/20134.884.944.724.8919,916
6/4/20134.944.944.704.8212,299
6/3/20134.954.954.854.8811,965
5/31/20134.935.004.614.9335,292
5/30/20135.015.104.905.05113,469
5/29/20134.915.044.745.0439,136
5/28/20134.654.994.654.9169,054
5/24/20134.905.044.634.6333,626
5/23/20134.844.894.534.85142,165
5/22/20134.534.884.384.78212,917
5/21/20134.184.654.184.55101,541
5/20/20134.194.224.114.2128,978
5/17/20134.244.294.154.2118,450
Trading Center