$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
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
11/10/201520.3320.9119.9220.58192,476
11/9/201521.2021.5419.7820.64215,006
11/6/201519.6022.8019.5221.07444,688
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center