AUTO - AutoWeb, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 20202.18402.18402.10002.10002.1000967
Feb 14, 20202.14002.15002.14002.15002.1500300
Feb 13, 20202.16002.17002.12002.12002.12001,200
Feb 12, 20202.10002.23002.10002.13002.13001,100
Feb 11, 20202.11002.18002.10002.10002.100020,600
Feb 10, 20202.10002.15002.10002.11002.110022,700
Feb 07, 20202.11002.27002.10002.10002.10004,800
Feb 06, 20202.10002.16002.10002.16002.160021,400
Feb 05, 20202.00002.40002.00002.05002.050020,700
Feb 04, 20202.07002.12001.44002.00002.0000157,700
Feb 03, 20202.08002.16002.08002.11002.11005,600
Jan 31, 20202.29002.29002.17002.17002.170021,500
Jan 30, 20202.29002.29002.25002.25002.25003,400
Jan 29, 20202.44002.44002.25002.32002.320014,200
Jan 28, 20202.47002.49002.36002.40002.40007,400
Jan 27, 20202.25002.44002.25002.33002.33005,400
Jan 24, 20202.44002.44002.25002.29002.290031,000
Jan 23, 20202.47002.50002.40002.40002.400016,300
Jan 22, 20202.46002.46002.40002.41002.410014,600
Jan 21, 20202.40002.50002.40002.41002.410015,600
Jan 17, 20202.40002.58002.40002.43002.430012,900
Jan 16, 20202.53002.56002.40002.40002.400023,100
Jan 15, 20202.52002.64002.51002.51002.51002,300
Jan 14, 20202.54002.58002.41002.51002.51007,100
Jan 13, 20202.40002.60002.40002.50002.500035,800
Jan 10, 20202.29002.48002.27002.45002.450027,600
Jan 09, 20202.21002.36002.21002.36002.360021,500
Jan 08, 20202.41002.54002.24002.28002.280026,400
Jan 07, 20202.46002.58002.40002.40002.400012,900
Jan 06, 20202.65002.70002.45002.47002.470035,700
Jan 03, 20202.49002.69002.49002.65002.65004,100
Jan 02, 20202.47002.50002.43002.44002.44003,200
Dec 31, 20192.50002.76002.47002.47002.470034,100
Dec 30, 20192.53002.74002.49002.56002.560026,900
Dec 27, 20192.53002.73002.53002.59002.59008,400
Dec 26, 20192.69002.72002.52002.58002.58009,700
Dec 24, 20192.70002.72002.62002.68002.68003,300
Dec 23, 20192.69002.85002.68002.74002.74002,700
Dec 20, 20192.93003.03002.93002.93002.93009,000
Dec 19, 20192.90003.21002.89002.93002.930025,100
Dec 18, 20192.83002.94002.83002.87002.87002,300
Dec 17, 20192.91002.98002.83002.89002.89002,000
Dec 16, 20192.70002.92002.70002.85002.850020,900
Dec 13, 20192.70002.77002.57002.73002.730021,400
Dec 12, 20192.54002.73002.54002.69002.690029,400
Dec 11, 20192.54002.59002.50002.56002.560040,800
Dec 10, 20192.51002.56002.43002.51002.510035,100
Dec 09, 20192.47002.51002.40002.51002.510011,800
Dec 06, 20192.62002.62002.40002.40002.40003,000
Dec 05, 20192.44002.59002.42002.56002.56005,100
Dec 04, 20192.41002.51002.40002.40002.400015,300
Dec 03, 20192.43002.47002.42002.47002.47008,000
Dec 02, 20192.54002.54002.41002.41002.410017,000
Nov 29, 20192.50002.58002.43002.53002.53004,500
Nov 27, 20192.42002.45002.40002.40002.400053,500
Nov 26, 20192.46002.48002.40002.43002.430014,100
Nov 25, 20192.45002.49002.40002.44002.440057,200
Nov 22, 20192.47002.50002.16002.46002.460019,500
Nov 21, 20192.49002.50002.43002.43002.430013,300
Nov 20, 20192.60002.60002.46002.46002.46009,000
Nov 19, 20192.54002.65002.53002.59002.59002,600
Nov 18, 20192.47002.57002.47002.53002.53001,800
Nov 15, 20192.54002.66002.49002.52002.520081,500
Nov 14, 20192.36002.55002.36002.54002.54006,000
Nov 13, 20192.49002.51002.48002.49002.49003,600
Nov 12, 20192.49002.50002.45002.50002.500010,000
Nov 11, 20192.58002.60002.42002.48002.480015,700
Nov 08, 20192.42002.74002.42002.53002.53008,400
Nov 07, 20192.64002.66002.44002.44002.440014,300
Nov 06, 20192.44002.69002.44002.69002.69003,900
Nov 05, 20192.50002.62002.46002.46002.460014,500
Nov 04, 20192.50002.56002.50002.50002.5000900
Nov 01, 20192.59002.59002.50002.50002.50006,900
Oct 31, 20192.47002.55002.46002.46002.46001,800
Oct 30, 20192.62002.63002.44002.54002.540014,000
Oct 29, 20192.50002.60002.44002.44002.44008,200
Oct 28, 20192.57002.64002.50002.50002.50006,500
Oct 25, 20192.62002.62002.62002.62002.6200900
Oct 24, 20192.66002.72002.57002.58002.580016,900
Oct 23, 20192.59002.64002.59002.64002.6400300
Oct 22, 20192.55002.67002.55002.67002.67001,300
Oct 21, 20192.59002.59002.51002.55002.55005,000
Oct 18, 20192.66002.72002.51002.53002.530014,200
Oct 17, 20192.75002.75002.59002.72002.72003,200
Oct 16, 20192.63002.74002.63002.70002.700010,400
Oct 15, 20192.73002.74002.62002.62002.62004,100
Oct 14, 20192.63002.75002.63002.65002.65003,500
Oct 11, 20192.72002.72002.54002.61002.61004,900
Oct 10, 20192.51002.75002.51002.67002.67009,900
Oct 09, 20192.63002.69002.53002.65002.650016,400
Oct 08, 20192.80002.80002.69002.70002.70002,400
Oct 07, 20192.76002.80002.57002.78002.78007,200
Oct 04, 20192.81002.81002.53002.77002.770019,300
Oct 03, 20192.65002.90002.42002.80002.800035,100
Oct 02, 20193.11003.14002.62002.63002.630037,500
Oct 01, 20193.24003.25003.05003.10003.100024,000
Sep 30, 20193.08003.30003.07003.10003.100029,500
Sep 27, 20192.82003.34002.82003.03003.030087,400
Sep 26, 20192.54002.85002.49002.77002.770030,900
Sep 25, 20192.52002.90002.35002.56002.560036,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...