Quantcast
AUTO

AutoWeb, Inc. Common Stock Historical Stock Prices

$2.5
*  
unch
unch
Get AUTO Alerts
*Delayed - data as of Oct. 22, 2018  -  Find a broker to begin trading AUTO now
Exchange:NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.52 2.72 2.40 2.50 158,531
10/19/2018 2.24 2.71 2.24 2.5 178,093
10/18/2018 2.4 2.44 2.25 2.25 101,706
10/17/2018 2.47 2.54 2.45 2.48 10,922
10/16/2018 2.63 2.63 2.45 2.47 89,147
10/15/2018 2.6 2.74 2.59 2.64 31,004
10/12/2018 2.6 2.67 2.55 2.59 55,594
10/11/2018 2.6552 2.6552 2.5 2.51 21,789
10/10/2018 2.64 2.65 2.58 2.58 55,766
10/09/2018 2.67 2.75 2.63 2.66 11,416
10/08/2018 2.76 2.77 2.62 2.69 33,943
10/05/2018 2.83 2.8341 2.78 2.8101 9,999
10/04/2018 2.9267 2.9267 2.89 2.91 7,535
10/03/2018 2.87 3.03 2.84 2.9601 27,915
10/02/2018 2.86 3 2.86 2.93 37,207
10/01/2018 2.96 3.015 2.8743 2.93 31,634
09/28/2018 2.95 3.02 2.7643 2.96 58,578
09/27/2018 2.65 3.04 2.65 2.99 39,461
09/26/2018 2.89 2.89 2.66 2.66 104,297
09/25/2018 3.12 3.15 2.87 2.9 90,910
09/24/2018 3.39 3.39 2.9 3.15 100,668
09/21/2018 3.29 3.3869 3.29 3.33 22,214
09/20/2018 3.3188 3.3188 3.25 3.27 8,559
09/19/2018 3.28 3.3 3.26 3.28 55,764
09/18/2018 3.47 3.47 3.25 3.4 50,007
09/17/2018 3.5 3.69 3.39 3.43 49,567
09/14/2018 3.513 3.56 3.46 3.5 34,936
09/13/2018 3.6165 3.6165 3.4278 3.5 76,348
09/12/2018 3.65 3.665 3.51 3.6 63,819
09/11/2018 3.54 3.71 3.5271 3.65 31,530
09/10/2018 3.52 3.65 3.51 3.6 18,047
09/07/2018 3.47 3.59 3.4 3.55 9,990
09/06/2018 3.44 3.6 3.2676 3.5 73,632
09/05/2018 3.34 3.48 3.29 3.48 24,711
09/04/2018 3.44 3.47 3.35 3.37 16,367
08/31/2018 3.5 3.51 3.46 3.46 25,688
08/30/2018 3.5 3.6 3.48 3.5 43,695
08/29/2018 3.555 3.57 3.45 3.5 29,624
08/28/2018 3.5274 3.5508 3.46 3.48 5,421
08/27/2018 3.53 3.57 3.46 3.54 22,570
08/24/2018 3.601 3.635 3.43 3.545 27,743
08/23/2018 3.598 3.67 3.55 3.6 7,689
08/22/2018 3.69 3.71 3.49 3.71 31,804
08/21/2018 3.57 3.58 3.46 3.58 12,418
08/20/2018 3.69 3.6918 3.41 3.5 28,357
08/17/2018 3.57 3.66 3.5575 3.63 10,183
08/16/2018 3.622 3.71 3.55 3.55 12,612
08/15/2018 3.62 3.64 3.5175 3.63 5,325
08/14/2018 3.58 3.65 3.4482 3.63 48,004
08/13/2018 3.75 3.75 3.371 3.6 27,106
08/10/2018 3.64 3.75 3.57 3.75 45,294
08/09/2018 3.651 3.7088 3.55 3.6 29,355
08/08/2018 3.78 3.78 3.5828 3.7 63,595
08/07/2018 3.67 3.8 3.55 3.75 212,010
08/06/2018 3.52 3.73 3.52 3.66 24,010
08/03/2018 3.6 3.62 3.3501 3.55 232,666
08/02/2018 3.72 3.84 3.6 3.75 40,251
08/01/2018 4.107 4.115 3.73 3.75 44,330
07/31/2018 3.75 4.215 3.73 3.88 76,628
07/30/2018 3.82 3.85 3.7285 3.78 19,043
07/27/2018 3.88 3.9512 3.76 3.78 30,973
07/26/2018 4.05 4.05 3.81 3.94 22,725
07/25/2018 3.88 4.12 3.88 3.98 29,183
07/24/2018 4.13 4.13 3.7802 3.84 23,151
07/23/2018 4.07 4.21 4.01 4.07 23,366
07/20/2018 4.15 4.21 3.93 4.03 45,430
07/19/2018 4.21 4.25 4.1283 4.15 12,601
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio