$17.80 +0.29 (%) Autobytel Inc - NASDAQ

Sep. 30, 2016 | 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
5/10/201613.8513.8813.4613.83144,248
5/9/201613.9013.9913.4813.75100,328
5/6/201613.9615.0713.2813.90438,884
5/5/201615.2616.2615.0615.98243,736
5/4/201614.8715.3914.6515.04214,722
5/3/201615.9416.0614.9515.11329,401
5/2/201616.7316.7316.0716.19224,817
4/29/201617.5317.5816.4116.60221,121
4/28/201617.5517.9517.4617.50110,616
4/27/201618.0018.0217.1817.49117,191
4/26/201618.7118.7117.9918.0991,332
4/25/201618.5519.0418.4518.68146,920
4/22/201618.5418.9518.4718.5591,697
4/21/201618.7618.9018.4518.61146,704
4/20/201618.7218.9918.3018.74142,508
4/19/201617.9518.7417.8418.58190,302
4/18/201617.4318.0317.2617.95119,110
4/15/201617.4017.6617.3717.5090,683
4/14/201617.9518.1417.3817.42123,932
4/13/201617.7418.1317.6017.97100,855
4/12/201617.1017.6616.9117.6398,413
4/11/201617.2517.5117.0417.1177,510
4/8/201617.5917.7417.0717.1859,759
4/7/201618.0218.0517.1217.36116,929
4/6/201617.5518.1417.3818.0697,306
4/5/201617.1017.8117.1017.4768,771
4/4/201617.7017.7017.0917.2097,726
4/1/201617.3217.8517.2017.7595,841
3/31/201617.2617.5617.1017.36169,077
3/30/201616.8317.4416.4517.26172,821
3/29/201616.5117.2616.1716.74245,274
3/28/201617.2517.2516.4516.55264,418
3/24/201616.8417.4916.4617.26106,761
3/23/201617.5717.8616.7716.87188,499
3/22/201617.3917.7217.0817.51367,048
3/21/201618.2718.9017.5017.57137,810
3/18/201618.0018.6017.8718.46188,036
3/17/201617.1218.1917.0018.00249,194
3/16/201618.1018.3917.0517.18274,303
3/15/201619.8820.1018.2818.37206,698
3/14/201620.3920.9720.0620.16154,044
3/11/201620.5021.4019.0720.40345,293
3/10/201619.9819.9819.0219.72170,916
3/9/201619.0719.5918.4619.58151,317
3/8/201618.9419.2318.8518.96108,237
3/7/201619.6919.6918.8619.00106,110
3/4/201618.9220.0018.8119.67190,172
3/3/201619.2619.7418.8518.95144,148
3/2/201619.2719.4218.9719.25115,948
3/1/201619.5420.1719.0219.24116,285
2/29/201618.8819.9818.7319.20142,902
2/26/201618.7919.1018.3118.72204,771
2/25/201618.6118.6818.0118.5979,683
2/24/201617.9818.6217.5918.48157,290
2/23/201617.0918.3017.0918.26105,101
2/22/201617.7918.2116.9317.0091,633
2/19/201617.3817.9216.0017.6996,417
2/18/201618.1818.2617.3317.68149,628
2/17/201617.1518.2917.1418.28169,934
2/16/201616.1216.9216.0116.91104,633
2/12/201615.6216.2015.2515.99109,047
2/11/201614.9315.7114.8415.4870,940
2/10/201614.7215.9514.6915.35132,006
2/9/201614.3115.0514.3114.5674,059
2/8/201614.6115.0113.8414.62106,433
2/5/201617.2517.2914.8615.10193,172
2/4/201616.9017.5716.2117.4188,360
2/3/201616.2217.2516.0017.01145,912
2/2/201617.8818.0215.9916.15177,051
2/1/201618.0918.5217.8218.1469,633
1/29/201617.6618.5117.6618.2587,393
1/28/201617.9318.2017.5217.5397,075
1/27/201618.0718.2117.5817.6767,541
1/26/201618.0618.3717.5518.2656,718
1/25/201617.6318.4317.5517.92128,499
1/22/201617.5017.8616.9817.80140,790
1/21/201617.2217.9316.9617.09116,222
1/20/201616.3317.3415.7217.11168,133
1/19/201617.5517.8916.7016.8986,970
1/15/201617.9918.0816.6317.48123,781
1/14/201618.5318.6517.4918.39125,223
1/13/201618.7619.0918.3018.42421,462
1/12/201618.2718.9118.2718.59121,324
1/11/201618.7018.9317.6318.09206,737
1/8/201618.9919.6318.6218.68136,998
1/7/201619.5719.7218.5518.81151,952
1/6/201619.9520.4619.7019.98118,399
1/5/201621.0121.1119.9020.42123,449
1/4/201622.1222.5620.8621.01144,439
12/31/201522.0222.9821.9622.56279,429
12/30/201522.3122.5321.9022.1295,427
12/29/201521.5322.6520.4522.2796,938
12/28/201521.6921.7020.8421.50101,061
12/24/201521.0522.5921.0521.73101,990
12/23/201520.7521.3520.5920.9344,641
12/22/201520.9720.9720.4120.7273,161
12/21/201520.9521.3620.7320.9375,424
12/18/201521.3221.7520.6320.9490,177
12/17/201521.9622.6421.3021.45109,578
12/16/201520.8521.8720.2021.8079,671
Trading Center