$13.97 -0.44 (%) Autobytel Inc - NASDAQ

May. 25, 2016 | 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
3/18/201513.9614.4613.6914.3072,764
3/17/201513.6114.1413.4714.0683,774
3/16/201513.6013.6513.1113.5283,374
3/13/201513.7614.1113.3213.4390,883
3/12/201514.2014.3413.6413.8293,965
3/11/201514.0014.2313.7614.1871,168
3/10/201513.4114.2813.0713.9378,353
3/9/201514.3514.4513.6313.67148,192
3/6/201514.8714.8714.1614.46129,585
3/5/201514.6515.1014.3014.77264,364
3/4/201513.9114.6813.6114.52186,902
3/3/201513.5514.2013.3813.83187,725
3/2/201513.0013.8612.9513.47342,026
2/27/201512.5613.1511.9912.89857,008
2/26/201510.6810.9910.3010.38127,311
2/25/201510.8011.0010.6410.6428,669
2/24/201510.5011.0010.2410.8365,140
2/23/201510.0010.709.9510.5167,015
2/20/201510.0110.029.8310.0035,391
2/19/20159.7510.259.7410.0162,808
2/18/20159.909.949.769.7633,243
2/17/20159.929.969.859.8527,891
2/13/20159.859.929.779.8846,868
2/12/20159.959.959.759.7519,500
2/11/20159.769.989.769.8728,858
2/10/20159.9310.159.809.8621,028
2/9/20159.7810.019.759.8018,552
2/6/20159.9610.009.709.7745,689
2/5/20159.759.999.709.9242,611
2/4/20159.529.839.529.7538,903
2/3/20159.449.749.449.5938,884
2/2/20159.729.909.349.3665,956
1/30/20159.389.909.229.7582,124
1/29/20159.619.929.269.4341,335
1/28/20159.8910.509.509.5840,700
1/27/201510.4110.649.769.8092,122
1/26/201510.2410.6710.0610.55109,673
1/23/20159.6010.249.5610.20120,019
1/22/20159.219.599.079.4171,729
1/21/20159.009.298.809.10174,733
1/20/20159.609.929.079.07256,931
1/16/201510.1410.259.509.52180,167
1/15/201510.7410.889.7710.20157,583
1/14/201510.7510.9010.5110.7749,169
1/13/201511.4611.4810.7510.8071,878
1/12/201511.1911.6010.8211.2056,170
1/9/201511.6811.6811.1311.1337,124
1/8/201511.0111.7410.9011.6147,180
1/7/201511.0811.0810.7010.9053,194
1/6/201511.3411.5510.7810.9174,583
1/5/201511.0011.3910.9311.16112,855
1/2/201510.9411.1510.6011.0039,234
12/31/201411.1111.1110.7610.9078,366
12/30/201411.0011.1510.8311.1519,356
12/29/201411.2511.2510.5511.0063,354
12/26/201411.1711.2910.9811.2844,885
12/24/201411.2511.2811.1111.2429,265
12/23/201410.9711.2810.9411.2878,656
12/22/201411.0011.1010.9110.9637,942
12/19/201411.1311.2010.9810.9853,047
12/18/201411.0711.4910.9711.1793,796
12/17/201410.9811.1510.6810.8198,434
12/16/201410.4711.0210.4410.9062,041
12/15/201410.8210.9710.5210.5368,364
12/12/201410.8011.1510.6210.8665,512
12/11/201411.1211.4310.8110.93104,256
12/10/201411.3911.7210.9611.1980,753
12/9/201411.0211.6410.9911.4865,295
12/8/201411.3511.7910.9511.1997,307
12/5/201411.2111.7811.0711.77129,229
12/4/201410.8511.2010.8511.12135,186
12/3/201411.0411.2110.7110.8475,062
12/2/201410.5010.9910.2810.9298,853
12/1/201410.6110.6910.2610.5352,672
11/28/201410.8910.8910.5610.6330,622
11/26/201410.7411.0110.6510.77105,253
11/25/201410.8010.8310.5910.6864,152
11/24/201410.2810.6010.0810.5690,750
11/21/201410.9010.9010.2510.3286,991
11/20/201410.5610.8710.2710.52103,096
11/19/201411.0511.0810.4210.5876,919
11/18/201410.7911.2210.7311.0875,799
11/17/201411.3311.5310.6410.7475,518
11/14/201410.7411.4810.7311.32131,340
11/13/201411.4011.4910.3210.72257,034
11/12/201410.5211.5410.4811.29290,596
11/11/201410.6910.9910.3410.57141,815
11/10/20149.9010.889.4010.69239,476
11/7/201410.0410.149.659.90127,220
11/6/201410.0010.579.7510.06383,117
11/5/20149.559.879.089.35207,238
11/4/20149.439.899.349.57142,808
11/3/20149.299.599.139.43192,089
10/31/20148.999.358.939.2488,447
10/30/20148.788.978.608.8698,000
10/29/20148.939.088.778.82111,977
10/28/20149.179.218.769.02178,392
10/27/20148.919.188.769.14108,189
10/24/20148.979.178.849.00108,851
10/23/20148.919.168.778.9371,526
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center