$12.82 +0.22 (%) Autobytel Inc - NASDAQ

Jan. 20, 2017 | 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
4/10/201412.6912.7312.0612.47184,130
4/9/201412.8313.0612.6012.76352,872
4/8/201413.5213.8512.6212.70441,320
4/7/201413.4213.7113.1513.49240,530
4/4/201413.9114.1413.1513.53231,392
4/3/201415.0415.4513.5513.80517,827
4/2/201412.8315.2512.8315.091,118,113
4/1/201412.4312.6611.7512.03282,881
3/31/201412.1512.5511.8112.43191,840
3/28/201411.9412.3811.7612.03136,057
3/27/201412.1312.5811.8011.91186,772
3/26/201412.6712.9412.1712.22251,583
3/25/201412.0312.6311.9912.50256,361
3/24/201412.2012.8111.8011.96361,954
3/21/201414.3014.3012.1912.20735,180
3/20/201414.2614.4213.9314.20173,836
3/19/201414.3414.4714.0514.29107,274
3/18/201414.3814.5613.9614.30180,710
3/17/201414.1514.4613.8214.32200,576
3/14/201414.0514.4513.6914.14184,457
3/13/201414.2514.7614.0114.12186,561
3/12/201414.2714.3413.7914.27192,832
3/11/201414.8515.1814.3714.46332,564
3/10/201413.7014.9913.7014.93490,934
3/7/201414.1014.1513.3913.72320,555
3/6/201414.9515.1213.3114.11950,486
3/5/201414.7615.6114.7214.90185,409
3/4/201415.2515.2514.3014.92273,032
3/3/201415.7515.7514.7714.94273,735
2/28/201416.0016.6015.1815.76232,694
2/27/201415.9616.2015.5116.00167,439
2/26/201415.4016.3215.3315.92188,412
2/25/201414.9715.7514.9015.48352,087
2/24/201415.5915.9314.5014.79594,738
2/21/201416.7616.7614.5915.511,059,482
2/20/201417.9018.8217.3018.63380,994
2/19/201417.7518.0517.6717.85123,469
2/18/201418.4118.4117.5017.85274,593
2/14/201418.0018.2317.6318.05167,178
2/13/201417.5518.2817.2618.02266,358
2/12/201418.0718.1117.4717.88312,136
2/11/201416.4718.0216.4217.85730,865
2/10/201414.8716.3014.8216.12444,291
2/7/201414.0215.0014.0214.79173,734
2/6/201413.7014.1913.4014.02184,892
2/5/201414.3514.4013.5113.70194,446
2/4/201413.9114.7113.7614.58172,531
2/3/201414.9015.0613.1813.75282,546
1/31/201414.3815.1014.0014.88328,925
1/30/201415.1216.4015.1215.49283,935
1/29/201416.0916.6815.0015.18302,218
1/28/201415.6916.9415.0716.27235,788
1/27/201416.3816.6514.7015.88483,077
1/24/201417.6717.6816.1016.38329,192
1/23/201417.5717.9917.1817.72232,155
1/22/201417.7418.4617.4617.95313,745
1/21/201417.0118.0616.6017.64352,317
1/17/201417.7918.4716.5016.81369,988
1/16/201417.3617.8016.9417.73340,092
1/15/201416.5217.6316.5017.05524,731
1/14/201415.0216.6014.3216.45697,868
1/13/201414.1214.6713.4313.62221,567
1/10/201414.5214.5413.8814.12117,293
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center