U.S. markets close in 6 hours 18 minutes

AutoWeb, Inc. (AUTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.8000-0.0100 (-0.36%)
As of 9:35AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20212.77002.83002.80002.80002.80003,481
Jun 18, 20212.77002.81002.72002.81002.810022,200
Jun 17, 20212.76002.85002.69002.81002.810031,100
Jun 16, 20212.81002.93002.74002.74002.740040,600
Jun 15, 20212.95002.95002.82002.83002.830040,600
Jun 14, 20212.89002.98002.86002.93002.930085,500
Jun 11, 20212.88002.93002.81002.86002.860020,100
Jun 10, 20212.92002.95002.85002.93002.930059,200
Jun 09, 20212.77002.87002.77002.81002.810032,900
Jun 08, 20212.77002.82002.76002.78002.780028,400
Jun 07, 20212.80002.83002.74002.78002.780069,100
Jun 04, 20212.73002.82002.70002.79002.790039,500
Jun 03, 20212.69002.74002.62002.73002.7300113,300
Jun 02, 20212.77002.77002.69002.70002.700050,200
Jun 01, 20212.74002.75002.71002.74002.7400124,000
May 28, 20212.82002.86002.81002.86002.860028,900
May 27, 20212.85002.88002.78002.82002.820089,800
May 26, 20212.91002.92002.81002.85002.850045,500
May 25, 20212.88002.98002.85002.90002.900058,000
May 24, 20212.77003.00002.72002.89002.8900179,900
May 21, 20212.79002.82002.70002.77002.770034,200
May 20, 20212.77002.82002.72002.77002.770051,000
May 19, 20212.67002.75002.61002.75002.750092,700
May 18, 20212.66002.72002.65002.65002.650062,500
May 17, 20212.65002.73002.58002.68002.680030,100
May 14, 20212.55002.69002.50002.65002.650057,000
May 13, 20212.39002.54002.39002.51002.510097,800
May 12, 20212.36002.47002.33002.35002.350087,400
May 11, 20212.40002.47002.40002.44002.440049,700
May 10, 20212.52002.65002.41002.41002.4100291,800
May 07, 20212.55002.62002.50002.51002.5100149,800
May 06, 20212.79002.82002.57002.71002.7100235,200
May 05, 20212.66002.84002.58002.76002.7600172,800
May 04, 20212.59002.70002.51002.67002.670042,900
May 03, 20212.59002.71002.57002.65002.650049,400
Apr 30, 20212.58002.68002.56002.60002.600031,700
Apr 29, 20212.63002.64002.54002.60002.600017,400
Apr 28, 20212.63002.72002.54002.59002.590031,600
Apr 27, 20212.66002.70002.60002.67002.670024,200
Apr 26, 20212.68002.69002.60002.63002.630037,300
Apr 23, 20212.54002.66002.52002.64002.640048,800
Apr 22, 20212.56002.67002.47002.51002.510027,500
Apr 21, 20212.36002.60002.36002.53002.530080,500
Apr 20, 20212.48002.53002.38002.41002.4100101,300
Apr 19, 20212.59002.60002.42002.46002.4600127,400
Apr 16, 20212.78002.79002.53002.57002.5700170,700
Apr 15, 20212.87002.96002.78002.78002.780041,900
Apr 14, 20212.89002.96002.83002.87002.870052,300
Apr 13, 20212.81002.93002.75002.86002.8600149,600
Apr 12, 20212.91002.95002.80002.80002.800032,500
Apr 09, 20212.99003.05002.90002.94002.9400184,800
Apr 08, 20212.91003.02002.89002.99002.9900100,200
Apr 07, 20212.93002.94002.83002.85002.850042,300
Apr 06, 20212.86003.03002.86002.94002.9400114,700
Apr 05, 20212.81002.89002.75002.86002.860094,000
Apr 01, 20212.71002.89002.68002.78002.7800133,700
Mar 31, 20212.67002.76002.60002.67002.670025,600
Mar 30, 20212.55002.72002.55002.64002.6400199,100
Mar 29, 20212.69002.74002.56002.59002.590078,800
Mar 26, 20212.82002.88002.62002.68002.680070,400
Mar 25, 20212.70002.95002.68002.81002.8100460,500
Mar 24, 20213.11003.12002.69002.74002.7400256,700
Mar 23, 20213.12003.22003.00003.11003.1100361,600
Mar 22, 20213.11003.15003.00003.09003.0900275,400
Mar 19, 20213.06003.17003.01003.08003.0800225,300
Mar 18, 20213.16003.33003.03003.10003.1000517,900
Mar 17, 20213.03003.38003.02003.25003.2500398,800
Mar 16, 20213.15003.18003.01003.07003.0700184,700
Mar 15, 20213.00003.33002.92003.19003.1900396,400
Mar 12, 20212.80003.02002.72002.93002.9300179,500
Mar 11, 20212.74003.09002.70002.95002.9500406,300
Mar 10, 20212.70002.74002.59002.67002.670098,100
Mar 09, 20212.51002.70002.42002.62002.6200121,900
Mar 08, 20212.40002.50002.36002.41002.410096,100
Mar 05, 20212.38002.48002.23002.42002.4200225,500
Mar 04, 20212.60002.73002.30002.35002.3500315,000
Mar 03, 20212.72002.77002.62002.66002.6600232,700
Mar 02, 20212.84002.84002.69002.71002.7100302,300
Mar 01, 20212.59002.98002.59002.82002.8200673,700
Feb 26, 20212.69002.90002.54002.57002.5700845,100
Feb 25, 20212.85002.88002.63002.66002.6600197,100
Feb 24, 20212.78002.88002.73002.83002.830094,400
Feb 23, 20212.85002.85002.41002.77002.7700314,500
Feb 22, 20213.04003.34003.00003.04003.0400741,400
Feb 19, 20213.08003.17003.02003.04003.0400157,800
Feb 18, 20213.20003.22003.05003.08003.0800290,900
Feb 17, 20213.31003.33003.13003.17003.1700253,800
Feb 16, 20213.57003.60003.26003.36003.3600471,300
Feb 12, 20213.42003.54003.39003.47003.470085,000
Feb 11, 20213.60003.62003.36003.50003.5000153,000
Feb 10, 20213.65003.68003.36003.55003.5500387,800
Feb 09, 20213.48003.65003.44003.60003.6000492,100
Feb 08, 20213.32003.49003.32003.43003.4300144,200
Feb 05, 20213.37003.44003.22003.27003.2700289,200
Feb 04, 20213.30003.55003.26003.32003.3200589,700
Feb 03, 20213.07003.30003.07003.27003.2700176,000
Feb 02, 20213.03003.09002.94003.00003.0000374,400
Feb 01, 20213.00003.13002.96003.05003.0500110,400
Jan 29, 20212.99003.14002.92002.98002.9800156,500
Jan 28, 20213.06003.08002.90002.95002.9500158,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...