AutoWeb, Inc. (AUTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

2.8000-0.0100 (-0.36%)

As of 9:35AM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 21, 2021	2.7700	2.8300	2.8000	2.8000	2.8000	3,481
Jun 18, 2021	2.7700	2.8100	2.7200	2.8100	2.8100	22,200
Jun 17, 2021	2.7600	2.8500	2.6900	2.8100	2.8100	31,100
Jun 16, 2021	2.8100	2.9300	2.7400	2.7400	2.7400	40,600
Jun 15, 2021	2.9500	2.9500	2.8200	2.8300	2.8300	40,600
Jun 14, 2021	2.8900	2.9800	2.8600	2.9300	2.9300	85,500
Jun 11, 2021	2.8800	2.9300	2.8100	2.8600	2.8600	20,100
Jun 10, 2021	2.9200	2.9500	2.8500	2.9300	2.9300	59,200
Jun 09, 2021	2.7700	2.8700	2.7700	2.8100	2.8100	32,900
Jun 08, 2021	2.7700	2.8200	2.7600	2.7800	2.7800	28,400
Jun 07, 2021	2.8000	2.8300	2.7400	2.7800	2.7800	69,100
Jun 04, 2021	2.7300	2.8200	2.7000	2.7900	2.7900	39,500
Jun 03, 2021	2.6900	2.7400	2.6200	2.7300	2.7300	113,300
Jun 02, 2021	2.7700	2.7700	2.6900	2.7000	2.7000	50,200
Jun 01, 2021	2.7400	2.7500	2.7100	2.7400	2.7400	124,000
May 28, 2021	2.8200	2.8600	2.8100	2.8600	2.8600	28,900
May 27, 2021	2.8500	2.8800	2.7800	2.8200	2.8200	89,800
May 26, 2021	2.9100	2.9200	2.8100	2.8500	2.8500	45,500
May 25, 2021	2.8800	2.9800	2.8500	2.9000	2.9000	58,000
May 24, 2021	2.7700	3.0000	2.7200	2.8900	2.8900	179,900
May 21, 2021	2.7900	2.8200	2.7000	2.7700	2.7700	34,200
May 20, 2021	2.7700	2.8200	2.7200	2.7700	2.7700	51,000
May 19, 2021	2.6700	2.7500	2.6100	2.7500	2.7500	92,700
May 18, 2021	2.6600	2.7200	2.6500	2.6500	2.6500	62,500
May 17, 2021	2.6500	2.7300	2.5800	2.6800	2.6800	30,100
May 14, 2021	2.5500	2.6900	2.5000	2.6500	2.6500	57,000
May 13, 2021	2.3900	2.5400	2.3900	2.5100	2.5100	97,800
May 12, 2021	2.3600	2.4700	2.3300	2.3500	2.3500	87,400
May 11, 2021	2.4000	2.4700	2.4000	2.4400	2.4400	49,700
May 10, 2021	2.5200	2.6500	2.4100	2.4100	2.4100	291,800
May 07, 2021	2.5500	2.6200	2.5000	2.5100	2.5100	149,800
May 06, 2021	2.7900	2.8200	2.5700	2.7100	2.7100	235,200
May 05, 2021	2.6600	2.8400	2.5800	2.7600	2.7600	172,800
May 04, 2021	2.5900	2.7000	2.5100	2.6700	2.6700	42,900
May 03, 2021	2.5900	2.7100	2.5700	2.6500	2.6500	49,400
Apr 30, 2021	2.5800	2.6800	2.5600	2.6000	2.6000	31,700
Apr 29, 2021	2.6300	2.6400	2.5400	2.6000	2.6000	17,400
Apr 28, 2021	2.6300	2.7200	2.5400	2.5900	2.5900	31,600
Apr 27, 2021	2.6600	2.7000	2.6000	2.6700	2.6700	24,200
Apr 26, 2021	2.6800	2.6900	2.6000	2.6300	2.6300	37,300
Apr 23, 2021	2.5400	2.6600	2.5200	2.6400	2.6400	48,800
Apr 22, 2021	2.5600	2.6700	2.4700	2.5100	2.5100	27,500
Apr 21, 2021	2.3600	2.6000	2.3600	2.5300	2.5300	80,500
Apr 20, 2021	2.4800	2.5300	2.3800	2.4100	2.4100	101,300
Apr 19, 2021	2.5900	2.6000	2.4200	2.4600	2.4600	127,400
Apr 16, 2021	2.7800	2.7900	2.5300	2.5700	2.5700	170,700
Apr 15, 2021	2.8700	2.9600	2.7800	2.7800	2.7800	41,900
Apr 14, 2021	2.8900	2.9600	2.8300	2.8700	2.8700	52,300
Apr 13, 2021	2.8100	2.9300	2.7500	2.8600	2.8600	149,600
Apr 12, 2021	2.9100	2.9500	2.8000	2.8000	2.8000	32,500
Apr 09, 2021	2.9900	3.0500	2.9000	2.9400	2.9400	184,800
Apr 08, 2021	2.9100	3.0200	2.8900	2.9900	2.9900	100,200
Apr 07, 2021	2.9300	2.9400	2.8300	2.8500	2.8500	42,300
Apr 06, 2021	2.8600	3.0300	2.8600	2.9400	2.9400	114,700
Apr 05, 2021	2.8100	2.8900	2.7500	2.8600	2.8600	94,000
Apr 01, 2021	2.7100	2.8900	2.6800	2.7800	2.7800	133,700
Mar 31, 2021	2.6700	2.7600	2.6000	2.6700	2.6700	25,600
Mar 30, 2021	2.5500	2.7200	2.5500	2.6400	2.6400	199,100
Mar 29, 2021	2.6900	2.7400	2.5600	2.5900	2.5900	78,800
Mar 26, 2021	2.8200	2.8800	2.6200	2.6800	2.6800	70,400
Mar 25, 2021	2.7000	2.9500	2.6800	2.8100	2.8100	460,500
Mar 24, 2021	3.1100	3.1200	2.6900	2.7400	2.7400	256,700
Mar 23, 2021	3.1200	3.2200	3.0000	3.1100	3.1100	361,600
Mar 22, 2021	3.1100	3.1500	3.0000	3.0900	3.0900	275,400
Mar 19, 2021	3.0600	3.1700	3.0100	3.0800	3.0800	225,300
Mar 18, 2021	3.1600	3.3300	3.0300	3.1000	3.1000	517,900
Mar 17, 2021	3.0300	3.3800	3.0200	3.2500	3.2500	398,800
Mar 16, 2021	3.1500	3.1800	3.0100	3.0700	3.0700	184,700
Mar 15, 2021	3.0000	3.3300	2.9200	3.1900	3.1900	396,400
Mar 12, 2021	2.8000	3.0200	2.7200	2.9300	2.9300	179,500
Mar 11, 2021	2.7400	3.0900	2.7000	2.9500	2.9500	406,300
Mar 10, 2021	2.7000	2.7400	2.5900	2.6700	2.6700	98,100
Mar 09, 2021	2.5100	2.7000	2.4200	2.6200	2.6200	121,900
Mar 08, 2021	2.4000	2.5000	2.3600	2.4100	2.4100	96,100
Mar 05, 2021	2.3800	2.4800	2.2300	2.4200	2.4200	225,500
Mar 04, 2021	2.6000	2.7300	2.3000	2.3500	2.3500	315,000
Mar 03, 2021	2.7200	2.7700	2.6200	2.6600	2.6600	232,700
Mar 02, 2021	2.8400	2.8400	2.6900	2.7100	2.7100	302,300
Mar 01, 2021	2.5900	2.9800	2.5900	2.8200	2.8200	673,700
Feb 26, 2021	2.6900	2.9000	2.5400	2.5700	2.5700	845,100
Feb 25, 2021	2.8500	2.8800	2.6300	2.6600	2.6600	197,100
Feb 24, 2021	2.7800	2.8800	2.7300	2.8300	2.8300	94,400
Feb 23, 2021	2.8500	2.8500	2.4100	2.7700	2.7700	314,500
Feb 22, 2021	3.0400	3.3400	3.0000	3.0400	3.0400	741,400
Feb 19, 2021	3.0800	3.1700	3.0200	3.0400	3.0400	157,800
Feb 18, 2021	3.2000	3.2200	3.0500	3.0800	3.0800	290,900
Feb 17, 2021	3.3100	3.3300	3.1300	3.1700	3.1700	253,800
Feb 16, 2021	3.5700	3.6000	3.2600	3.3600	3.3600	471,300
Feb 12, 2021	3.4200	3.5400	3.3900	3.4700	3.4700	85,000
Feb 11, 2021	3.6000	3.6200	3.3600	3.5000	3.5000	153,000
Feb 10, 2021	3.6500	3.6800	3.3600	3.5500	3.5500	387,800
Feb 09, 2021	3.4800	3.6500	3.4400	3.6000	3.6000	492,100
Feb 08, 2021	3.3200	3.4900	3.3200	3.4300	3.4300	144,200
Feb 05, 2021	3.3700	3.4400	3.2200	3.2700	3.2700	289,200
Feb 04, 2021	3.3000	3.5500	3.2600	3.3200	3.3200	589,700
Feb 03, 2021	3.0700	3.3000	3.0700	3.2700	3.2700	176,000
Feb 02, 2021	3.0300	3.0900	2.9400	3.0000	3.0000	374,400
Feb 01, 2021	3.0000	3.1300	2.9600	3.0500	3.0500	110,400
Jan 29, 2021	2.9900	3.1400	2.9200	2.9800	2.9800	156,500
Jan 28, 2021	3.0600	3.0800	2.9000	2.9500	2.9500	158,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,180.40+13.95(+0.33%)

Dow 3033,547.28+257.20(+0.77%)

Nasdaq13,975.70-54.68(-0.39%)

AutoWeb, Inc. (AUTO)

S&P 500
4,180.40
+13.95(+0.33%)

Dow 30
33,547.28
+257.20(+0.77%)

Nasdaq
13,975.70
-54.68(-0.39%)