$15.89 -0.18 (%) Autobytel Inc - NASDAQ

Aug. 26, 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
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
12/15/201520.5421.5820.5421.07138,806
12/14/201521.3221.8920.4020.60194,020
12/11/201523.0523.2321.0321.43235,066
12/10/201523.2123.7522.9923.4263,718
12/9/201523.6024.0123.0523.2084,353
12/8/201523.1923.7123.0023.60108,892
12/7/201524.5024.6023.2823.50140,975
12/4/201522.9224.4422.9224.33114,774
12/3/201523.9624.0822.7523.12169,745
12/2/201524.9924.9923.8024.07163,010
12/1/201524.7024.8224.1524.57149,112
11/30/201524.1525.0023.8024.57263,775
11/27/201523.9624.2823.8224.2275,853
11/25/201523.2523.8223.1923.82153,060
11/24/201522.9223.6522.6223.21184,449
11/23/201523.2823.3022.8323.03154,564
11/20/201523.3023.5022.2722.76158,704
11/19/201521.8123.5721.6222.83329,376
11/18/201521.3121.9420.6721.86189,389
11/17/201520.5421.5020.4120.85135,806
11/16/201519.8020.4519.7620.41121,715
11/13/201521.6421.8820.0020.12168,442
11/12/201521.5222.2821.0622.14211,002
11/11/201520.6722.0720.2121.60328,297
Trading Center