$16.80 -0.15 (%) Autobytel Inc - NASDAQ

Aug. 23, 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
11/5/201519.3019.4718.6519.14154,418
11/4/201519.0319.4418.7619.1985,305
11/3/201518.8419.1918.1418.91109,499
11/2/201518.4818.9718.1918.78190,228
10/30/201518.9719.2818.3018.62188,728
10/29/201520.0620.2118.8318.94149,605
10/28/201519.4520.5918.4520.16147,736
10/27/201518.9619.9918.8219.09285,083
10/26/201520.1820.8619.0819.39190,744
10/23/201521.6421.8818.8320.15454,379
10/22/201521.6522.1221.0021.24127,861
10/21/201522.2222.2221.2921.63141,043
10/20/201524.2524.3721.3921.97222,736
10/19/201522.7225.0022.0024.32525,761
10/16/201520.2922.7720.0522.23417,922
10/15/201520.6320.9820.0520.40128,387
10/14/201521.2121.4020.4120.5286,026
10/13/201521.4322.1021.0021.03125,906
10/12/201521.0221.7720.4621.59133,641
10/9/201520.9921.5820.6821.00191,723
10/8/201522.0722.2920.5821.08191,234
10/7/201521.7722.4420.2122.18350,610
10/6/201520.2622.1420.2621.50255,223
10/5/201519.4520.6118.5820.20372,378
10/2/201516.3119.3116.3119.11338,163
10/1/201516.7217.7516.1216.30118,517
9/30/201515.7316.9015.6216.77154,296
9/29/201515.6815.8815.4215.6091,896
9/28/201516.1716.3915.2315.66183,834
9/25/201516.5817.0316.2116.30118,273
9/24/201516.8016.8716.1416.52125,689
9/23/201517.1817.1816.2916.98136,871
9/22/201517.8317.9817.0017.11141,620
9/21/201518.0818.1917.7117.97125,716
9/18/201518.1019.1418.0118.05170,600
9/17/201518.1019.0518.0918.36202,135
9/16/201517.7618.6517.6618.15100,753
9/15/201517.8517.9417.5517.7652,622
9/14/201518.0618.2017.6417.8245,257
9/11/201518.0918.4817.5218.0788,806
9/10/201518.2618.4217.6918.0381,065
9/9/201519.4319.5618.2618.36119,278
9/8/201519.2619.3718.8119.19127,490
9/4/201518.4719.1118.3918.98115,620
9/3/201518.0318.7117.9918.67125,035
9/2/201517.8118.0317.5418.0079,125
9/1/201517.4217.9817.4217.4976,282
8/31/201517.3418.2217.0017.6581,806
8/28/201517.8418.0717.3817.5693,675
8/27/201517.2318.4917.0118.01215,905
8/26/201516.8617.2016.1517.1491,642
8/25/201517.0017.6416.4916.53349,062
8/24/201518.5918.5916.6016.67372,259
8/21/201518.1118.2617.5518.05111,141
8/20/201519.0819.0818.1318.28128,650
8/19/201518.9119.1818.2019.18125,684
8/18/201519.8619.9518.9019.0074,843
8/17/201519.7720.2919.2919.79114,601
8/14/201519.4020.0819.0619.79293,822
8/13/201517.8919.5517.0019.41240,856
8/12/201519.1419.1417.6117.80194,854
8/11/201517.9019.3817.9019.05190,252
8/10/201517.9118.2917.5317.98214,942
8/7/201517.0718.2016.9517.89487,876
8/6/201516.0016.0015.5415.8296,676
8/5/201515.6516.0815.2715.92145,578
8/4/201515.1715.5614.9315.5397,114
8/3/201515.4015.4315.0015.1241,786
7/31/201515.0015.7014.7315.3441,312
7/30/201515.1915.3514.7014.9783,317
7/29/201516.0016.0015.2115.3580,523
7/28/201515.8116.1315.6215.9643,657
7/27/201515.7815.8115.2415.8189,482
7/24/201516.0516.0515.6515.9075,727
7/23/201515.9216.0515.7315.9678,740
7/22/201515.7816.0515.6815.9462,618
7/21/201515.9516.2015.8116.0671,649
7/20/201516.2216.3115.8116.0189,791
7/17/201516.4116.4816.0716.2255,180
7/16/201516.2916.6516.1016.3097,158
7/15/201516.6016.6115.9616.04105,489
7/14/201516.9817.0616.2116.2195,738
7/13/201516.1117.1115.9517.02228,095
7/10/201515.9916.3515.4916.0774,810
7/9/201515.7616.1815.5315.87120,856
7/8/201515.5715.7215.0215.6199,773
7/7/201515.2815.7115.0915.65103,173
7/6/201515.2015.4614.8514.9379,243
7/2/201515.6615.7815.0815.2963,998
7/1/201516.1516.1515.5415.65113,879
6/30/201515.3916.1515.2315.99148,153
6/29/201514.9615.4114.9615.2675,391
6/26/201515.5715.7114.9915.2773,054
6/25/201516.1216.1215.5215.5659,227
6/24/201515.9816.2215.6616.05178,852
6/23/201515.8716.2915.5515.9762,781
6/22/201516.0316.2315.3015.8498,955
6/19/201516.1716.2716.0716.1036,692
6/18/201516.2616.4116.0616.1650,935
6/17/201516.3116.6116.1716.2698,440
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center