Autobytel Inc $8.53

down -0.19


16/9/2014 04:00 PM  |  NASDAQ : ABTL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ABTL historical data

Date Open High Low Close Volume
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
10/13/20110.870.890.850.8933,164
10/12/20110.890.900.820.9060,501
10/11/20110.880.880.810.8434,825
10/10/20110.800.930.800.8524,333
10/7/20110.920.960.850.86157,202
10/6/20110.800.920.760.91135,481
10/5/20110.790.800.760.7932,443
10/4/20110.770.800.710.7668,395
10/3/20110.820.840.780.8072,898
9/30/20110.860.860.820.853,764
9/29/20110.840.860.830.8331,117
9/28/20110.870.880.830.83116,925
9/27/20110.850.890.810.8743,875
9/26/20110.820.880.820.8314,000
9/23/20110.820.850.810.8318,453
9/22/20110.850.880.810.83118,769
9/21/20110.880.890.860.8756,500
9/20/20110.870.900.860.8726,512
9/19/20110.870.900.860.8844,904
9/16/20110.920.920.900.9225,348
9/15/20110.920.950.910.93116,564
9/14/20110.850.920.850.928,020
9/13/20110.880.900.860.906,915
9/12/20110.880.890.830.8626,755
9/9/20110.910.940.870.8856,826
9/8/20110.900.940.900.9413,092
9/7/20110.920.940.900.9422,099
9/6/20110.920.930.880.9321,700
9/2/20110.940.940.900.9321,195
9/1/20110.940.940.920.9458,048
8/31/20110.910.940.890.9259,331
8/30/20110.910.940.900.9282,865
8/29/20110.880.900.860.9045,582
8/26/20110.880.890.850.8612,508
8/25/20110.880.880.850.8712,800
8/24/20110.890.930.850.85146,047
8/23/20110.880.920.860.8868,950
8/22/20110.850.890.810.86123,022
8/19/20110.860.870.840.8559,743
8/18/20110.860.890.820.83126,664
8/17/20110.870.930.870.9083,396
8/16/20110.850.930.820.89387,174
8/15/20110.880.880.840.8581,780
8/12/20110.870.900.840.8868,622
8/11/20110.850.880.810.88162,671
8/10/20110.880.880.830.8481,115
8/9/20110.900.900.860.8753,013
8/8/20110.880.930.850.85131,075
8/5/20110.940.960.900.94329,068
8/4/20110.960.960.870.87230,488
8/3/20110.961.000.960.9865,359
8/2/20110.991.000.970.9835,517
8/1/20111.031.040.970.99614,197
7/29/20110.981.040.981.0146,833
7/28/20110.991.030.991.00158,983
7/27/20111.061.060.981.01147,456
7/26/20111.021.041.021.0318,139
7/25/20111.031.051.001.0379,855
7/22/20111.031.061.001.06137,157
7/21/20111.101.100.991.04187,834
7/20/20111.131.191.081.0870,906
7/19/20111.061.131.061.1065,947
7/18/20111.091.091.041.0425,966
7/15/20111.071.111.051.1014,801
7/14/20111.101.101.031.07103,943
7/13/20111.171.171.081.10194,508
7/12/20111.181.181.101.16104,846
Trading Center