Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AutoWeb, Inc. (AUTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3851-0.0019 (-0.49%)
At close: 03:57PM EDT
0.3850 -0.00 (-0.03%)
After hours: 07:46PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 20220.39000.39000.38000.39000.3900187,400
Aug 11, 20220.39000.39000.38000.39000.3900470,400
Aug 10, 20220.38000.39000.38000.39000.3900838,800
Aug 09, 20220.39000.39000.38000.38000.380072,600
Aug 08, 20220.39000.39000.38000.38000.3800378,800
Aug 05, 20220.38000.39000.38000.38000.3800160,400
Aug 04, 20220.38000.39000.38000.38000.380044,700
Aug 03, 20220.39000.39000.38000.38000.380081,800
Aug 02, 20220.38000.38000.38000.38000.380041,500
Aug 01, 20220.39000.39000.38000.38000.380057,800
Jul 29, 20220.39000.39000.38000.38000.380072,200
Jul 28, 20220.38000.39000.38000.38000.380083,100
Jul 27, 20220.39000.39000.38000.39000.390071,000
Jul 26, 20220.39000.39000.38000.39000.3900258,800
Jul 25, 20220.40000.41000.37000.38000.3800594,400
Jul 22, 20220.43000.45000.41000.41000.410050,800
Jul 21, 20220.45000.45000.42000.45000.450070,200
Jul 20, 20220.39000.46000.38000.43000.4300243,900
Jul 19, 20220.40000.40000.37000.39000.3900108,600
Jul 18, 20220.37000.40000.37000.37000.370069,900
Jul 15, 20220.40000.40000.36000.36000.360069,600
Jul 14, 20220.39000.40000.38000.38000.380066,600
Jul 13, 20220.43000.44000.38000.39000.390096,500
Jul 12, 20220.50000.50000.41000.43000.4300132,700
Jul 11, 20220.44000.48000.41000.48000.4800131,700
Jul 08, 20220.43000.45000.42000.43000.4300133,500
Jul 07, 20220.38000.44000.38000.41000.4100330,700
Jul 06, 20220.39000.40000.36000.38000.3800114,300
Jul 05, 20220.38000.40000.35000.38000.3800263,600
Jul 01, 20220.37000.40000.35000.36000.3600135,700
Jun 30, 20220.39000.39000.36000.38000.3800125,300
Jun 29, 20220.40000.40000.37000.39000.390065,500
Jun 28, 20220.40000.41000.37000.38000.3800292,000
Jun 27, 20220.39000.44000.38000.39000.3900220,400
Jun 24, 20220.40000.40000.37000.38000.3800143,400
Jun 23, 20220.40000.47000.36000.37000.3700183,600
Jun 22, 20220.33000.40000.33000.38000.3800318,200
Jun 21, 20220.34000.37000.29000.33000.3300413,900
Jun 17, 20220.41000.45000.35000.35000.3500470,400
Jun 16, 20220.43000.46000.40000.40000.4000228,600
Jun 15, 20220.41000.46000.40000.42000.4200165,300
Jun 14, 20220.42000.43000.40000.42000.4200123,300
Jun 13, 20220.45000.48000.41000.42000.4200226,700
Jun 10, 20220.50000.50000.45000.46000.460070,100
Jun 09, 20220.45000.50000.45000.47000.4700101,900
Jun 08, 20220.46000.49000.45000.47000.4700196,500
Jun 07, 20220.48000.48000.44000.47000.4700141,300
Jun 06, 20220.52000.52000.48000.48000.4800333,000
Jun 03, 20220.51000.52000.50000.51000.510073,900
Jun 02, 20220.51000.53000.50000.51000.5100254,200
Jun 01, 20220.50000.52000.50000.52000.5200153,500
May 31, 20220.52000.54000.50000.50000.5000418,800
May 27, 20220.52000.53000.50000.51000.5100276,600
May 26, 20220.54000.54000.49000.51000.5100165,100
May 25, 20220.53000.55000.50000.51000.5100320,000
May 24, 20220.59000.59000.51000.53000.5300297,300
May 23, 20220.62000.62000.58000.60000.6000262,900
May 20, 20220.58000.65000.55000.62000.6200837,600
May 19, 20220.65000.65000.57000.57000.5700684,100
May 18, 20220.75000.78000.64000.64000.64001,568,300
May 17, 20221.02001.10000.75000.79000.79004,931,600
May 16, 20221.97002.29001.96002.27002.270045,700
May 13, 20221.93001.95001.90001.95001.95004,900
May 12, 20221.80001.93001.80001.85001.850010,200
May 11, 20221.81001.96001.81001.93001.93006,500
May 10, 20222.24002.37001.86001.98001.980024,500
May 09, 20222.53002.53002.23002.23002.230026,500
May 06, 20222.62002.75002.61002.61002.61005,800
May 05, 20222.72002.80002.62002.68002.68009,800
May 04, 20222.67002.80002.67002.77002.77008,700
May 03, 20222.78002.79002.70002.71002.710028,100
May 02, 20222.46002.72002.46002.63002.630030,900
Apr 29, 20222.25002.44002.25002.42002.42007,100
Apr 28, 20222.37002.37002.29002.29002.29004,000
Apr 27, 20222.39002.43002.35002.37002.37006,300
Apr 26, 20222.53002.62002.39002.39002.390016,200
Apr 25, 20222.60002.67002.52002.58002.58009,100
Apr 22, 20222.68002.74002.64002.68002.68005,900
Apr 21, 20222.68002.74002.62002.67002.67002,900
Apr 20, 20222.73002.75002.66002.66002.66001,200
Apr 19, 20222.70002.79002.68002.70002.700010,300
Apr 18, 20222.80002.80002.66002.71002.710018,500
Apr 14, 20222.77002.92002.75002.77002.770058,100
Apr 13, 20222.61002.76002.61002.76002.760019,700
Apr 12, 20222.58002.66002.48002.60002.600010,900
Apr 11, 20222.44002.66002.43002.52002.52008,300
Apr 08, 20222.56002.56002.51002.55002.55003,500
Apr 07, 20222.52002.56002.52002.54002.54005,200
Apr 06, 20222.56002.56002.48002.49002.49006,600
Apr 05, 20222.44002.56002.33002.52002.520019,600
Apr 04, 20222.28002.50002.28002.42002.420015,300
Apr 01, 20222.29002.31002.24002.28002.28008,900
Mar 31, 20222.40002.40002.25002.31002.31009,300
Mar 30, 20222.49002.50002.39002.44002.440012,100
Mar 29, 20222.35002.50002.30002.42002.420065,200
Mar 28, 20222.36002.48002.24002.43002.430013,100
Mar 25, 20222.15002.49002.15002.42002.420037,400
Mar 24, 20222.42002.50002.39002.43002.430027,900
Mar 23, 20222.30002.38002.30002.37002.370017,500
Mar 22, 20222.14002.19002.06002.19002.190010,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement