$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
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
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center