$14.91 -0.09 (%) Autobytel Inc - NASDAQ

Jul. 22, 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
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
10/22/20149.159.208.848.8980,517
10/21/20148.769.508.769.12182,195
10/20/20148.898.918.618.7499,834
10/17/20149.329.768.848.9065,476
10/16/20148.899.308.859.19192,017
10/15/20148.899.108.259.0586,405
10/14/20148.909.168.759.0286,893
10/13/20148.859.048.778.8350,370
10/10/20148.979.498.808.91128,690
10/9/20149.359.618.708.9697,575
10/8/20148.769.488.659.40139,733
10/7/20149.409.488.788.8157,880
10/6/20149.759.919.409.47116,989
10/3/20149.209.749.199.65202,284
10/2/20148.599.158.459.11121,800
10/1/20148.608.678.458.5683,699
9/30/20148.578.818.428.5997,495
9/29/20148.778.788.368.5595,076
9/26/20148.858.868.448.83116,185
9/25/20148.508.848.508.79123,827
9/24/20148.408.478.248.3070,484
9/23/20148.478.648.408.4152,469
9/22/20148.708.838.438.5153,259
9/19/20149.059.058.438.71102,325
9/18/20148.949.138.639.0282,479
9/17/20148.599.288.568.93195,547
9/16/20148.698.778.538.53113,425
9/15/20148.738.848.618.72117,209
9/12/20148.608.798.488.73345,275
9/11/20148.218.237.917.99176,246
9/10/20148.278.328.248.2744,922
9/9/20148.348.378.258.2652,398
9/8/20148.328.508.198.3958,423
9/5/20148.328.518.068.3682,149
9/4/20148.268.458.108.2959,151
9/3/20148.328.338.188.2167,016
9/2/20148.268.278.058.2598,787
8/29/20148.098.298.068.1977,119
8/28/20148.278.278.168.1867,619
8/27/20148.398.458.228.2892,385
8/26/20148.388.518.358.4081,105
8/25/20148.548.888.298.38194,987
8/22/20148.628.628.458.5339,431
8/21/20148.438.748.408.6294,675
8/20/20148.438.488.398.4145,372
8/19/20148.488.508.358.4366,556
8/18/20148.568.638.388.4499,708
8/15/20148.618.628.408.5468,229
8/14/20148.598.698.458.5688,517
8/13/20148.508.768.428.57150,335
8/12/20148.328.528.268.4395,787
8/11/20148.268.568.198.35128,316
8/8/20148.458.468.158.16109,309
8/7/20148.428.608.418.42121,541
8/6/20148.208.658.148.36133,494
8/5/20148.148.488.108.22182,164
8/4/20148.218.598.128.14345,356
8/1/20149.659.657.908.021,248,610
7/31/201410.8811.0510.6310.96395,014
7/30/201411.3711.3910.9811.02113,838
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center