Autobytel (ABTL)

0.75 +0.00  +0.04%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Autobytel Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 0.76 0.76 0.71 0.75 157199
May 24, 2012 0.74 0.7497 0.7132 0.7497 75524
May 23, 2012 0.74 0.7497 0.7123 0.7497 173042
May 22, 2012 0.76 0.7799 0.749 0.754 44070
May 21, 2012 0.75 0.7604 0.7102 0.7599 59167
May 18, 2012 0.77 0.77 0.7042 0.76 110780
May 17, 2012 0.7497 0.7711 0.739 0.77 110588
May 16, 2012 0.77 0.7892 0.7511 0.76 101099
May 15, 2012 0.7612 0.7999 0.75 0.79 66694
May 14, 2012 0.75 0.7798 0.75 0.77 135020
May 11, 2012 0.77 0.80 0.7602 0.80 69720
May 10, 2012 0.791 0.802 0.7515 0.80 94025
May 9, 2012 0.82 0.827 0.78 0.818 24531
May 8, 2012 0.783 0.82 0.77 0.808 100334
May 7, 2012 0.83 0.83 0.79 0.8199 85025
May 4, 2012 0.87 0.89 0.7804 0.83 541078
May 3, 2012 0.92 0.92 0.89 0.92 92875
May 2, 2012 0.92 0.93 0.91 0.93 78091
May 1, 2012 0.92 0.92 0.88 0.90 49245
April 30, 2012 0.92 0.92 0.89 0.92 11205
April 27, 2012 0.917 0.92 0.89 0.92 11700
April 26, 2012 0.92 0.92 0.88 0.92 5831
April 25, 2012 0.92 0.92 0.87 0.92 63267
April 24, 2012 0.895 0.92 0.89 0.92 10509
April 23, 2012 0.90 0.92 0.885 0.92 7200
April 20, 2012 0.9022 0.92 0.8633 0.92 59096
April 19, 2012 0.91 0.93 0.88 0.89 47324
April 18, 2012 0.88 0.95 0.84 0.91 1219137
April 17, 2012 0.88 0.88 0.85 0.87 97441
April 16, 2012 0.90 0.9099 0.85 0.87 169380
April 13, 2012 0.92 0.9419 0.88 0.91 114649
April 12, 2012 0.92 0.9438 0.92 0.93 76667
April 11, 2012 0.92 0.935 0.92 0.922 52927
April 10, 2012 0.93 0.9406 0.9226 0.9287 92360
April 9, 2012 0.94 0.95 0.9301 0.94 81500
April 5, 2012 0.93 0.955 0.93 0.942 75365
April 4, 2012 0.95 0.9722 0.9351 0.95 57225
April 3, 2012 0.9748 0.9748 0.95 0.9696 39942
April 2, 2012 0.9451 0.97 0.9321 0.9551 21520
March 30, 2012 0.93 0.97 0.93 0.9698 19900
March 29, 2012 0.96 0.96 0.935 0.94 69087
March 28, 2012 0.9418 0.9797 0.935 0.95 41400
March 27, 2012 0.98 0.9999 0.935 0.96 105628
March 26, 2012 0.97 0.9993 0.96 0.97 20772
March 23, 2012 0.96 0.9894 0.96 0.9894 3600
March 22, 2012 1.00 1.00 0.94 0.9699 87689
March 21, 2012 0.9995 1.00 0.963 0.9801 135413
March 20, 2012 1.00 1.00 0.9417 0.9795 147724
March 19, 2012 0.976 1.03 0.9444 0.98 227596
March 16, 2012 0.9422 0.99 0.94 0.99 55570
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

ABTL News

Out $PEIX small profit In $ABTL
about 6 days ago by ScottyBell
Autobytel® Recommends Best Cars for Mothers
May 10, 2:35PM Business Wire
AUTOBYTEL INC Financials
May 10, 1:04PM
Autobytel, Inc. (ABTL) Tops Q1 EPS by 1c
May 03, 4:37PM Street Insider
$ABTL trying to squeeze the shorts. Profitable and http://stks.co/3P0K might ipo. http://stks.co/3P0L
about 39 days ago by britepathos
$ABTL nice volume today...added to my position.
about 39 days ago by s55amg
Autobytel Augments Investor Relations Activity
Apr 17, 5:45AM Business Wire
Online investor conference today: Hear CEOs from $QRE, $AMID, $HEP, $ABTL, $STON > http://stks.co/3EZu
about 52 days ago by BHSMITH
Autobytel Inc. to Webcast, Live, at http://stks.co/3CrF on April 5th > http://stks.co/3CrG $ABTL
about 54 days ago by BHSMITH
Autobytel $ABTL to present 4/5 at Retail Investor Conferences. com > http://stks.co/3BS3
about 55 days ago by BHSMITH
$ABTL NASDAQ Grants 180-Day Extension to Regain Compliance with Closing Bid Price Requirement
about 72 days ago by Benzinga
$ABTL Approves $1.5M Stock Repurchase Program
about 104 days ago by Benzinga
Autobytel Approves Stock Repurchase Program
Feb 13, 9:15AM Business Wire
Autobytel® Donates to Families Forward
Dec 29, 11:45AM Business Wire
$ABTL filed latest Quarterly Report http://stks.co/14or
about 198 days ago by MarketBrief
Companies reporting After the Market Close $SSRX, $ABTL, $BRKS, $CHGS, $BORN, $DAR, $EVOL, $HOKU, $KTEC, $MATW, $JWN, $NVDA, $DIS
about 198 days ago by ACInvestorBlog
$ABTL coming to life
about 333 days ago by teevee
check out $abtl. ichimoku chart shows price about to cross tenkan san line.(vol by price n chikou span)shows tons of support at $1.20-$1.25
about 367 days ago by alex61761
$ABTL http://chart.ly/9x6795k Thin name but I absolutely love the weekly and monthly on this one. Still holding my small position.
about 409 days ago by swetrader
$ABTL, $AFFY, $ANW, $BPZ, $CSR, $LIZ $XING... todays list
about 418 days ago by zerosumgame
Watchlist for 4/5/11 include: $ABTL, $AFFY, $ANW, $BPZ, $CSR, $LIZ $XING ... zero-sumgame.blogspot.com
about 418 days ago by zerosumgame
Today still holding $EMKR $GIGM $ABTL $NVAX $ASTM $FCEL $PPHM and have taking a beating on $BSPM Thats what I get for chasing something!
about 424 days ago by bcarter674
$abtl positive earnings now expected for the year?
about 430 days ago by bcarter674
$ABTL en fuego
about 430 days ago by fatcoin88
$ABTL looks good. long from 1.22 this morn
about 445 days ago by LitheLyricist
$abtl watching this one for volume and break of 1.14
about 503 days ago by mb_willoughby
In $ABTL at 0.90 for a trade. Also added a bit more $HDY at 3.30 earlier. Too tempting...
about 590 days ago by Yingwe
$ABTL - volume alert on FRI.... will POP
about 615 days ago by STLwest1
$ABTL dumped out of my position here at 1.20 with a .10 loss.
about 706 days ago by millchristian
$ABTL a thin mover. past two days I have seen three orders cross the tape btwn 20k-30k in a stock that moves 100k a day.
about 709 days ago by millchristian
$ABTL Long for small position at 1.30
about 710 days ago by millchristian

Recent Quotes

Symbol Price Chg Chg % Market Cap
ABTL 0.75 +0.00 +0.04% 34.59M
ABT 62.25 -0.17 -0.27% 97.88B
ABR 5.85 +0.04 +0.69% 141.22M
ABMD 20.80 -1.12 -5.11% 810.99M
ABM 21.73 +0.05 +0.23% 1.159B
ABIO 0.69 +0.14 +25.45% 7.259M
ABH 11.83 +0.00 +0.00% 1.149B
ABFS 12.99 +0.15 +1.17% 330.60M
ABD 9.40 -0.08 -0.84% 523.11M
ACHN 7.35 +0.03 +0.41% 518.69M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close