$14.86 +0.41 (%) Autobytel Inc - NASDAQ

May. 27, 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
1/9/201415.2515.2514.2714.50132,198
1/8/201414.9915.3914.7215.01122,671
1/7/201414.2214.9814.0314.81251,770
1/6/201414.4014.4013.5314.25291,128
1/3/201414.4714.8714.1114.49111,407
1/2/201415.1215.1213.7514.45220,695
12/31/201314.8415.3014.1715.13326,300
12/30/201315.3315.4414.7614.89212,849
12/27/201315.4915.9815.2515.33194,802
12/26/201315.5015.8115.3215.38149,680
12/24/201315.2015.8515.0715.37188,240
12/23/201314.2714.9714.0414.96238,910
12/20/201314.7315.0014.2414.35246,869
12/19/201314.2314.7814.0114.64378,996
12/18/201312.4714.4012.4214.081,099,447
12/17/201311.5712.6411.3612.36250,996
12/16/201311.2811.5310.8111.42214,519
12/13/201311.7211.7511.0111.35168,770
12/12/201311.6511.9811.6511.7287,386
12/11/201311.3811.8711.2111.5880,137
12/10/201312.1012.1011.1511.48164,561
12/9/201312.2712.5011.8712.14132,073
12/6/201312.3812.6011.8112.27104,924
12/5/201312.8612.8812.1112.36137,879
12/4/201312.1413.0012.0612.71276,633
12/3/201312.8012.9711.2012.10310,705
12/2/201312.4012.8012.3412.67279,416
11/29/201312.3512.7012.3112.40121,840
11/27/201311.9812.9511.9412.35239,194
11/26/201312.0912.2211.7012.01381,911
11/25/201311.0112.2511.0011.75603,188
11/22/201310.7111.2010.7110.94113,862
11/21/20139.9910.959.9910.59124,108
11/20/201310.0110.259.909.9597,453
11/19/201310.6410.989.599.88279,726
11/18/201310.7511.6010.3710.61253,672
11/15/201311.0711.1310.4810.87158,300
11/14/201310.7511.4710.6611.04374,776
11/13/201310.4511.1010.0810.82283,767
11/12/201310.2211.259.9610.45410,178
11/11/20139.4010.489.4010.21455,032
11/8/20138.729.898.709.57650,322
11/7/20138.208.327.828.2993,078
11/6/20138.338.507.818.15112,728
11/5/20138.648.898.308.4190,440
11/4/20137.618.607.508.54167,277
11/1/20138.138.157.407.61129,894
10/31/20138.118.287.908.1576,433
10/30/20138.738.748.018.32108,325
10/29/20138.178.808.148.47196,041
10/28/20138.418.578.018.29185,616
10/25/20138.608.688.108.53191,085
10/24/20138.558.618.448.5566,134
10/23/20138.578.918.328.4652,295
10/22/20139.249.248.378.54140,280
10/21/20138.519.228.419.04491,239
10/18/20138.278.498.248.28125,677
10/17/20138.738.808.208.24285,299
10/16/20137.728.857.298.85528,154
10/15/20137.677.847.397.5959,108
10/14/20137.487.677.337.6669,202
10/11/20137.597.677.407.4943,985
10/10/20137.407.587.357.5116,162
10/9/20137.327.697.297.3331,896
10/8/20137.527.617.207.3780,388
10/7/20137.487.707.407.5568,800
10/4/20137.187.487.187.3919,341
10/3/20137.357.357.077.2017,206
10/2/20137.327.357.177.3128,947
10/1/20137.177.277.047.1714,322
9/30/20137.017.237.007.1759,683
9/27/20137.277.347.007.1216,779
9/26/20137.327.367.257.3023,334
9/25/20137.277.417.017.3058,052
9/24/20137.457.457.357.4548,512
9/23/20137.417.587.257.4863,321
9/20/20137.487.527.267.4444,914
9/19/20137.627.757.347.5146,460
9/18/20137.607.607.427.6041,164
9/17/20137.487.577.417.5434,397
9/16/20137.527.607.297.4646,479
9/13/20137.267.507.267.3965,697
9/12/20137.377.407.257.2541,953
9/11/20137.407.597.267.3986,598
9/10/20137.387.887.267.28216,213
9/9/20137.117.557.047.35187,607
9/6/20136.797.106.726.98107,320
9/5/20136.426.876.356.7699,050
9/4/20136.056.356.056.2538,959
9/3/20135.926.065.856.0422,718
8/30/20135.925.975.825.8949,717
8/29/20135.915.965.865.9120,635
8/28/20135.865.975.825.9322,532
8/27/20135.976.055.895.9125,622
8/26/20135.996.055.856.0329,849
8/23/20136.026.085.906.0658,045
8/22/20136.036.195.806.0456,179
8/21/20135.986.205.946.0948,301
8/20/20136.136.165.816.0488,428
8/19/20136.306.376.126.1753,994
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center