Autobytel Inc $8.19

up +0.01


29/8/2014 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
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
5/16/20134.204.294.194.267,599
5/15/20134.234.274.154.2519,634
5/14/20134.304.344.184.2510,183
5/13/20134.254.344.204.2824,411
5/10/20134.404.404.164.2318,094
5/9/20134.254.344.184.3414,764
5/8/20134.224.274.064.2427,153
5/7/20134.374.374.294.3019,664
5/6/20134.334.344.174.2939,579
5/3/20134.494.654.224.3224,718
5/2/20134.424.524.424.4960,748
5/1/20134.344.454.244.4117,313
4/30/20134.354.394.204.3913,530
4/29/20134.244.324.244.3011,695
4/26/20134.174.354.174.2434,521
4/25/20134.164.244.084.1414,697
4/24/20134.184.194.084.1913,133
4/23/20134.114.194.074.1934,146
4/22/20134.114.184.044.1421,656
4/19/20134.204.204.064.127,244
4/18/20134.114.214.074.2119,448
4/17/20134.154.224.104.2210,700
4/16/20134.214.234.154.213,600
4/15/20134.164.254.154.2511,607
4/12/20134.234.244.224.2311,800
4/11/20134.244.254.194.224,902
4/10/20134.154.254.154.1812,800
4/9/20134.294.294.174.245,600
4/8/20134.194.254.134.245,988
4/5/20134.184.274.104.2710,545
4/4/20134.134.304.134.289,030
4/3/20134.204.344.154.344,602
4/2/20134.324.334.204.223,120
4/1/20134.394.394.154.3326,265
3/28/20134.284.344.134.3417,284
3/27/20134.224.554.024.24166,109
3/26/20134.324.404.254.3030,650
3/25/20134.214.254.174.2524,713
3/22/20134.074.224.054.1714,592
3/21/20134.094.193.984.1141,172
3/20/20134.244.243.924.06134,589
3/19/20134.234.254.234.25700
3/18/20134.144.244.144.2419,300
3/15/20134.214.214.104.1124,007
3/14/20134.294.304.234.2425,631
3/13/20134.234.284.194.1912,247
3/12/20134.204.284.144.219,152
3/11/20134.294.294.134.208,026
3/8/20134.224.274.124.2516,240
3/7/20134.314.314.224.2612,520
3/6/20134.224.404.194.3127,694
3/5/20134.454.454.164.3828,733
3/4/20134.244.474.244.3423,173
3/1/20134.214.534.114.2453,733
2/28/20134.254.564.084.5618,462
2/27/20134.254.354.094.2618,156
2/26/20134.334.344.244.333,000
2/25/20134.354.354.094.228,307
2/22/20134.284.304.284.287,152
2/21/20134.224.364.184.312,764
2/20/20134.374.394.134.2732,333
2/19/20134.094.494.094.298,886
2/15/20134.394.654.094.1362,687
2/14/20134.354.404.284.355,300
2/13/20134.374.374.284.3217,782
2/12/20134.484.484.164.3120,208
2/11/20134.504.504.344.347,450
2/8/20134.204.474.204.3811,141
2/7/20134.254.404.054.2325,167
2/6/20134.114.244.114.249,467
2/5/20134.104.104.104.105,000
2/4/20134.044.244.044.204,647
2/1/20134.054.074.014.053,397
1/31/20134.054.054.044.04300
1/30/20134.014.084.004.0310,560
Trading Center