$11.17 0.00 (%) Autobytel Inc - NASDAQ

Dec. 18, 2014 | 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
3/8/20120.960.980.930.9532,311
3/7/20120.930.980.900.96104,738
3/6/20120.960.960.920.95102,272
3/5/20120.981.010.950.97236,358
3/2/20121.031.030.970.97506,173
3/1/20120.951.010.951.01225,120
2/29/20121.001.000.960.9767,928
2/28/20121.001.020.981.0089,148
2/27/20121.011.010.971.0168,000
2/24/20121.021.030.991.0277,406
2/23/20121.021.030.981.0191,460
2/22/20121.031.030.991.03263,304
2/21/20121.061.061.001.04312,605
2/17/20120.971.050.971.05120,819
2/16/20120.991.000.950.99231,849
2/15/20120.961.030.961.00150,208
2/14/20120.950.980.950.98181,406
2/13/20120.931.000.920.94404,830
2/10/20120.910.930.900.9237,400
2/9/20120.940.940.900.9225,000
2/8/20120.900.940.900.9244,354
2/7/20120.920.930.900.9336,172
2/6/20120.900.950.900.92195,691
2/3/20120.890.920.880.92254,360
2/2/20120.910.930.870.89361,304
2/1/20120.920.940.820.89293,514
1/31/20120.910.930.880.9262,710
1/30/20120.850.910.850.91220,690
1/27/20120.860.900.840.87137,661
1/26/20120.810.860.810.8671,212
1/25/20120.760.810.750.81142,534
1/24/20120.790.790.750.78105,394
1/23/20120.790.790.760.7911,500
1/20/20120.770.790.740.7920,485
1/19/20120.760.780.760.78191,305
1/18/20120.760.780.740.7819,577
1/17/20120.750.780.750.7814,725
1/13/20120.750.770.750.7638,700
1/12/20120.770.780.720.7828,402
1/11/20120.760.770.740.768,485
1/10/20120.750.790.750.7825,749
1/9/20120.750.750.720.759,327
1/6/20120.740.750.700.75367,243
1/5/20120.740.740.720.746,700
1/4/20120.710.740.710.7435,548
1/3/20120.710.750.710.7457,497
12/30/20110.750.750.680.70350,544
12/29/20110.740.750.700.75775,370
12/28/20110.750.760.710.74113,640
12/27/20110.780.800.750.8031,200
12/23/20110.800.820.780.7821,795
12/22/20110.860.860.780.821,145,704
12/21/20110.830.860.820.86141,017
12/20/20110.770.840.740.84145,102
12/19/20110.740.790.740.7922,025
12/16/20110.770.790.760.7776,804
12/15/20110.780.780.730.783,387
12/14/20110.750.780.730.789,799
12/13/20110.750.780.730.78164,711
12/12/20110.750.760.710.7613,925
12/9/20110.740.760.720.7617,200
12/8/20110.750.750.710.7119,679
12/7/20110.770.770.750.7614,300
12/6/20110.760.760.730.7658,113
12/5/20110.750.790.730.7664,142
12/2/20110.740.780.710.7830,259
12/1/20110.700.770.670.7197,997
11/30/20110.780.800.750.75114,330
11/29/20110.800.810.740.7763,334
11/28/20110.800.800.730.7995,891
11/25/20110.790.790.760.777,112
11/23/20110.750.780.730.78143,969
11/22/20110.760.800.720.7782,892
11/21/20110.800.800.800.800
11/18/20110.780.800.750.8015,081
11/17/20110.810.810.770.7984,374
11/16/20110.770.820.770.78292,829
11/15/20110.830.840.800.82326,342
11/14/20110.850.870.810.83278,039
11/11/20110.860.900.860.8675,736
11/10/20110.900.900.880.9040,600
11/9/20110.900.900.870.909,575
11/8/20110.880.900.880.9013,034
11/7/20110.880.910.870.9131,001
11/4/20110.890.920.870.913,728
11/3/20110.900.920.870.9231,450
11/2/20110.900.900.870.9012,829
11/1/20110.870.920.850.88139,588
10/31/20110.870.900.850.907,102
10/28/20110.900.920.870.9029,150
10/27/20110.910.910.860.9185,823
10/26/20110.840.910.840.9137,103
10/25/20110.830.830.830.830
10/24/20110.870.900.830.8984,847
10/21/20110.880.900.850.88101,798
10/20/20110.860.890.840.8744,548
10/19/20110.900.900.900.906,290
10/18/20110.880.900.860.9016,083
10/17/20110.860.910.850.8925,140
10/14/20110.880.920.860.9065,347
  • Showing 701-800 of 1,264 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center