$14.51 +0.09 (%) Autobytel Inc - NASDAQ

Mar. 27, 2015 | 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
4/3/20134.204.344.154.344,602
4/2/20134.324.334.204.223,120
4/1/20134.394.394.154.3326,265
3/28/20134.284.344.134.3417,284
3/27/20134.224.554.024.24166,109
3/26/20134.324.404.254.3030,650
3/25/20134.214.254.174.2524,713
3/22/20134.074.224.054.1714,592
3/21/20134.094.193.984.1141,172
3/20/20134.244.243.924.06134,589
3/19/20134.234.254.234.25700
3/18/20134.144.244.144.2419,300
3/15/20134.214.214.104.1124,007
3/14/20134.294.304.234.2425,631
3/13/20134.234.284.194.1912,247
3/12/20134.204.284.144.219,152
3/11/20134.294.294.134.208,026
3/8/20134.224.274.124.2516,240
3/7/20134.314.314.224.2612,520
3/6/20134.224.404.194.3127,694
3/5/20134.454.454.164.3828,733
3/4/20134.244.474.244.3423,173
3/1/20134.214.534.114.2453,733
2/28/20134.254.564.084.5618,462
2/27/20134.254.354.094.2618,156
2/26/20134.334.344.244.333,000
2/25/20134.354.354.094.228,307
2/22/20134.284.304.284.287,152
2/21/20134.224.364.184.312,764
2/20/20134.374.394.134.2732,333
2/19/20134.094.494.094.298,886
2/15/20134.394.654.094.1362,687
2/14/20134.354.404.284.355,300
2/13/20134.374.374.284.3217,782
2/12/20134.484.484.164.3120,208
2/11/20134.504.504.344.347,450
2/8/20134.204.474.204.3811,141
2/7/20134.254.404.054.2325,167
2/6/20134.114.244.114.249,467
2/5/20134.104.104.104.105,000
2/4/20134.044.244.044.204,647
2/1/20134.054.074.014.053,397
1/31/20134.054.054.044.04300
1/30/20134.014.084.004.0310,560
1/29/20134.064.124.054.0712,200
1/28/20134.094.123.964.0917,648
1/25/20134.004.113.994.0510,133
1/24/20134.004.043.994.006,454
1/23/20134.164.164.004.0069,858
1/22/20133.994.163.994.1524,156
1/18/20133.994.023.974.029,348
1/17/20133.954.003.953.9923,651
1/16/20133.983.983.933.952,121
1/15/20133.873.993.873.9960,730
1/14/20133.943.953.913.9520,937
1/11/20133.953.983.903.9419,861
1/10/20134.004.003.853.9715,352
1/9/20133.874.003.873.991,913
1/8/20134.064.063.863.9552,527
1/7/20133.983.993.933.9918,020
1/4/20133.953.993.903.9530,567
1/3/20134.004.003.883.9413,700
1/2/20133.884.003.884.003,510
12/31/20123.943.983.783.9810,864
12/28/20123.883.993.803.9412,480
12/27/20123.874.003.823.9212,569
12/26/20123.834.053.823.978,152
12/24/20123.934.003.854.0010,882
12/21/20123.804.023.804.002,646
12/20/20123.853.943.813.873,775
12/19/20123.903.983.853.9027,855
12/18/20123.873.923.813.813,479
12/17/20123.854.003.853.904,988
12/14/20123.923.943.783.934,802
12/13/20123.884.003.853.9522,594
12/12/20123.903.903.783.88100,034
12/11/20123.863.863.773.842,752
12/10/20123.763.783.753.7720,424
12/7/20123.853.853.763.7819,350
12/6/20123.823.903.763.7821,199
12/5/20123.863.873.863.87700
12/4/20123.803.853.803.852,300
12/3/20123.863.863.803.844,464
11/30/20123.803.853.803.823,265
11/29/20123.803.843.763.8010,430
11/28/20123.853.873.803.854,740
11/27/20123.873.903.803.879,340
11/26/20123.753.953.753.8726,527
11/23/20123.913.913.853.854,834
11/21/20123.953.953.843.8455,274
11/20/20123.944.103.784.109,657
11/19/20123.943.953.823.9520,530
11/16/20123.933.953.853.9513,618
11/15/20124.054.053.883.96735
11/14/20124.014.023.854.0025,731
11/13/20124.014.113.864.1115,500
11/12/20123.864.213.864.139,945
11/9/20124.054.193.994.1315,927
11/8/20124.064.244.054.059,480
11/7/20124.284.414.124.165,672
  • Showing 501-600 of 1,265 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center