$12.82 +0.22 (%) Autobytel Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center