U.S. markets closed

AutoWeb, Inc. (AUTO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
2.4400+0.0300 (+1.24%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20212.40002.47002.40002.44002.440049,733
May 10, 20212.52002.65002.41002.41002.4100290,900
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
Jan 27, 20213.02003.24002.91002.94002.9400246,900
Jan 26, 20213.25003.40003.16003.24003.2400244,700
Jan 25, 20213.28003.50003.11003.24003.2400322,900
Jan 22, 20213.20003.44003.16003.35003.3500205,800
Jan 21, 20213.36003.50003.05003.44003.4400615,200
Jan 20, 20213.26004.40003.26003.57003.57004,287,800
Jan 19, 20212.65003.00002.57002.97002.97001,334,100
Jan 15, 20212.70002.75002.56002.59002.5900198,600
Jan 14, 20212.81002.86002.63002.75002.7500797,400
Jan 13, 20213.01003.04002.75002.75002.7500464,300
Jan 12, 20212.79003.10002.72002.95002.9500421,500
Jan 11, 20212.80002.83002.68002.76002.7600331,100
Jan 08, 20212.84002.99002.75002.79002.7900126,100
Jan 07, 20212.75002.87002.74002.83002.8300106,600
Jan 06, 20212.71002.83002.67002.69002.690099,900
Jan 05, 20212.53002.74002.50002.65002.6500214,200
Jan 04, 20212.47002.61002.41002.58002.5800323,400
Dec 31, 20202.65002.66002.43002.47002.4700311,800
Dec 30, 20202.50002.73002.50002.62002.6200330,900
Dec 29, 20202.79002.85002.48002.49002.4900333,000
Dec 28, 20202.76002.85002.73002.76002.7600462,500
Dec 24, 20202.88002.91002.73002.74002.7400290,400
Dec 23, 20202.89002.92002.78002.85002.8500309,700
Dec 22, 20202.95002.96002.80002.86002.8600259,700
Dec 21, 20202.85002.91002.78002.89002.8900288,000
Dec 18, 20202.86002.96002.78002.90002.9000345,000
Dec 17, 20202.83002.98002.78002.83002.8300299,700
Dec 16, 20202.84002.89002.74002.80002.800065,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...