AutoWeb, Inc. (AUTO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3851

-0.0019

(-0.49%)

At close: 03:57PM EDT

0.3850

-0.00

(-0.03%)

After hours:

07:46PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	187,400
Aug 11, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	470,400
Aug 10, 2022	0.3800	0.3900	0.3800	0.3900	0.3900	838,800
Aug 09, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	72,600
Aug 08, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	378,800
Aug 05, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	160,400
Aug 04, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	44,700
Aug 03, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	81,800
Aug 02, 2022	0.3800	0.3800	0.3800	0.3800	0.3800	41,500
Aug 01, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	57,800
Jul 29, 2022	0.3900	0.3900	0.3800	0.3800	0.3800	72,200
Jul 28, 2022	0.3800	0.3900	0.3800	0.3800	0.3800	83,100
Jul 27, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	71,000
Jul 26, 2022	0.3900	0.3900	0.3800	0.3900	0.3900	258,800
Jul 25, 2022	0.4000	0.4100	0.3700	0.3800	0.3800	594,400
Jul 22, 2022	0.4300	0.4500	0.4100	0.4100	0.4100	50,800
Jul 21, 2022	0.4500	0.4500	0.4200	0.4500	0.4500	70,200
Jul 20, 2022	0.3900	0.4600	0.3800	0.4300	0.4300	243,900
Jul 19, 2022	0.4000	0.4000	0.3700	0.3900	0.3900	108,600
Jul 18, 2022	0.3700	0.4000	0.3700	0.3700	0.3700	69,900
Jul 15, 2022	0.4000	0.4000	0.3600	0.3600	0.3600	69,600
Jul 14, 2022	0.3900	0.4000	0.3800	0.3800	0.3800	66,600
Jul 13, 2022	0.4300	0.4400	0.3800	0.3900	0.3900	96,500
Jul 12, 2022	0.5000	0.5000	0.4100	0.4300	0.4300	132,700
Jul 11, 2022	0.4400	0.4800	0.4100	0.4800	0.4800	131,700
Jul 08, 2022	0.4300	0.4500	0.4200	0.4300	0.4300	133,500
Jul 07, 2022	0.3800	0.4400	0.3800	0.4100	0.4100	330,700
Jul 06, 2022	0.3900	0.4000	0.3600	0.3800	0.3800	114,300
Jul 05, 2022	0.3800	0.4000	0.3500	0.3800	0.3800	263,600
Jul 01, 2022	0.3700	0.4000	0.3500	0.3600	0.3600	135,700
Jun 30, 2022	0.3900	0.3900	0.3600	0.3800	0.3800	125,300
Jun 29, 2022	0.4000	0.4000	0.3700	0.3900	0.3900	65,500
Jun 28, 2022	0.4000	0.4100	0.3700	0.3800	0.3800	292,000
Jun 27, 2022	0.3900	0.4400	0.3800	0.3900	0.3900	220,400
Jun 24, 2022	0.4000	0.4000	0.3700	0.3800	0.3800	143,400
Jun 23, 2022	0.4000	0.4700	0.3600	0.3700	0.3700	183,600
Jun 22, 2022	0.3300	0.4000	0.3300	0.3800	0.3800	318,200
Jun 21, 2022	0.3400	0.3700	0.2900	0.3300	0.3300	413,900
Jun 17, 2022	0.4100	0.4500	0.3500	0.3500	0.3500	470,400
Jun 16, 2022	0.4300	0.4600	0.4000	0.4000	0.4000	228,600
Jun 15, 2022	0.4100	0.4600	0.4000	0.4200	0.4200	165,300
Jun 14, 2022	0.4200	0.4300	0.4000	0.4200	0.4200	123,300
Jun 13, 2022	0.4500	0.4800	0.4100	0.4200	0.4200	226,700
Jun 10, 2022	0.5000	0.5000	0.4500	0.4600	0.4600	70,100
Jun 09, 2022	0.4500	0.5000	0.4500	0.4700	0.4700	101,900
Jun 08, 2022	0.4600	0.4900	0.4500	0.4700	0.4700	196,500
Jun 07, 2022	0.4800	0.4800	0.4400	0.4700	0.4700	141,300
Jun 06, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	333,000
Jun 03, 2022	0.5100	0.5200	0.5000	0.5100	0.5100	73,900
Jun 02, 2022	0.5100	0.5300	0.5000	0.5100	0.5100	254,200
Jun 01, 2022	0.5000	0.5200	0.5000	0.5200	0.5200	153,500
May 31, 2022	0.5200	0.5400	0.5000	0.5000	0.5000	418,800
May 27, 2022	0.5200	0.5300	0.5000	0.5100	0.5100	276,600
May 26, 2022	0.5400	0.5400	0.4900	0.5100	0.5100	165,100
May 25, 2022	0.5300	0.5500	0.5000	0.5100	0.5100	320,000
May 24, 2022	0.5900	0.5900	0.5100	0.5300	0.5300	297,300
May 23, 2022	0.6200	0.6200	0.5800	0.6000	0.6000	262,900
May 20, 2022	0.5800	0.6500	0.5500	0.6200	0.6200	837,600
May 19, 2022	0.6500	0.6500	0.5700	0.5700	0.5700	684,100
May 18, 2022	0.7500	0.7800	0.6400	0.6400	0.6400	1,568,300
May 17, 2022	1.0200	1.1000	0.7500	0.7900	0.7900	4,931,600
May 16, 2022	1.9700	2.2900	1.9600	2.2700	2.2700	45,700
May 13, 2022	1.9300	1.9500	1.9000	1.9500	1.9500	4,900
May 12, 2022	1.8000	1.9300	1.8000	1.8500	1.8500	10,200
May 11, 2022	1.8100	1.9600	1.8100	1.9300	1.9300	6,500
May 10, 2022	2.2400	2.3700	1.8600	1.9800	1.9800	24,500
May 09, 2022	2.5300	2.5300	2.2300	2.2300	2.2300	26,500
May 06, 2022	2.6200	2.7500	2.6100	2.6100	2.6100	5,800
May 05, 2022	2.7200	2.8000	2.6200	2.6800	2.6800	9,800
May 04, 2022	2.6700	2.8000	2.6700	2.7700	2.7700	8,700
May 03, 2022	2.7800	2.7900	2.7000	2.7100	2.7100	28,100
May 02, 2022	2.4600	2.7200	2.4600	2.6300	2.6300	30,900
Apr 29, 2022	2.2500	2.4400	2.2500	2.4200	2.4200	7,100
Apr 28, 2022	2.3700	2.3700	2.2900	2.2900	2.2900	4,000
Apr 27, 2022	2.3900	2.4300	2.3500	2.3700	2.3700	6,300
Apr 26, 2022	2.5300	2.6200	2.3900	2.3900	2.3900	16,200
Apr 25, 2022	2.6000	2.6700	2.5200	2.5800	2.5800	9,100
Apr 22, 2022	2.6800	2.7400	2.6400	2.6800	2.6800	5,900
Apr 21, 2022	2.6800	2.7400	2.6200	2.6700	2.6700	2,900
Apr 20, 2022	2.7300	2.7500	2.6600	2.6600	2.6600	1,200
Apr 19, 2022	2.7000	2.7900	2.6800	2.7000	2.7000	10,300
Apr 18, 2022	2.8000	2.8000	2.6600	2.7100	2.7100	18,500
Apr 14, 2022	2.7700	2.9200	2.7500	2.7700	2.7700	58,100
Apr 13, 2022	2.6100	2.7600	2.6100	2.7600	2.7600	19,700
Apr 12, 2022	2.5800	2.6600	2.4800	2.6000	2.6000	10,900
Apr 11, 2022	2.4400	2.6600	2.4300	2.5200	2.5200	8,300
Apr 08, 2022	2.5600	2.5600	2.5100	2.5500	2.5500	3,500
Apr 07, 2022	2.5200	2.5600	2.5200	2.5400	2.5400	5,200
Apr 06, 2022	2.5600	2.5600	2.4800	2.4900	2.4900	6,600
Apr 05, 2022	2.4400	2.5600	2.3300	2.5200	2.5200	19,600
Apr 04, 2022	2.2800	2.5000	2.2800	2.4200	2.4200	15,300
Apr 01, 2022	2.2900	2.3100	2.2400	2.2800	2.2800	8,900
Mar 31, 2022	2.4000	2.4000	2.2500	2.3100	2.3100	9,300
Mar 30, 2022	2.4900	2.5000	2.3900	2.4400	2.4400	12,100
Mar 29, 2022	2.3500	2.5000	2.3000	2.4200	2.4200	65,200
Mar 28, 2022	2.3600	2.4800	2.2400	2.4300	2.4300	13,100
Mar 25, 2022	2.1500	2.4900	2.1500	2.4200	2.4200	37,400
Mar 24, 2022	2.4200	2.5000	2.3900	2.4300	2.4300	27,900
Mar 23, 2022	2.3000	2.3800	2.3000	2.3700	2.3700	17,500
Mar 22, 2022	2.1400	2.1900	2.0600	2.1900	2.1900	10,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

AutoWeb, Inc. (AUTO)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)