FinancialContent is the trusted provider of stock market information to the media industry.
Autoweb Inc (NQ: AUTO)
3.600 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, May 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 21, 2019 3.610 3.778 3.600 3.600 14,942 +0.00(+0.00%)
May 20, 2019 3.680 3.680 3.588 3.600 16,320 -0.07(-1.91%)
May 17, 2019 3.480 3.900 3.286 3.670 29,500 +0.36(+10.88%)
May 16, 2019 3.230 3.500 3.230 3.310 21,644 +0.04(+1.22%)
May 15, 2019 3.120 3.270 3.030 3.270 6,826 +0.16(+5.14%)
May 14, 2019 3.210 3.210 3.065 3.110 29,426 -0.13(-4.01%)
May 13, 2019 3.200 3.250 2.955 3.240 34,138 +0.05(+1.41%)
May 10, 2019 3.130 3.270 3.010 3.195 26,700 -0.12(-3.47%)
May 09, 2019 3.330 3.470 3.310 3.310 20,253 +0.05(+1.53%)
May 08, 2019 3.170 3.330 3.130 3.260 46,403 +0.03(+0.93%)
May 07, 2019 3.150 3.230 3.115 3.230 17,642 +0.07(+2.22%)
May 06, 2019 3.190 3.230 3.050 3.160 42,627 -0.07(-2.32%)
May 03, 2019 3.155 3.300 3.155 3.235 4,800 +0.05(+1.73%)
May 02, 2019 3.157 3.225 3.060 3.180 18,335 -0.07(-2.15%)
May 01, 2019 3.390 3.390 3.250 3.250 16,655 -0.14(-4.13%)
Apr 30, 2019 3.400 3.450 3.260 3.390 17,430 -0.01(-0.29%)
Apr 29, 2019 3.490 3.500 3.300 3.400 28,986 -0.09(-2.58%)
Apr 26, 2019 3.480 3.490 3.320 3.490 6,800 +0.16(+4.81%)
Apr 25, 2019 3.390 3.490 3.210 3.330 22,166 -0.07(-1.92%)
Apr 24, 2019 3.379 3.477 3.379 3.395 27,458 -0.03(-0.91%)
Apr 23, 2019 3.340 3.426 3.340 3.426 10,170 +0.07(+1.97%)
Apr 22, 2019 3.260 3.360 3.210 3.360 9,639 +0.04(+1.22%)
Apr 18, 2019 3.300 3.400 3.300 3.320 21,000 +0.02(+0.59%)
Apr 17, 2019 3.480 3.490 3.300 3.300 15,836 -0.18(-5.17%)
Apr 16, 2019 3.370 3.480 3.330 3.480 32,556 +0.09(+2.65%)
Apr 15, 2019 3.350 3.460 3.320 3.390 43,250 +0.02(+0.59%)
Apr 12, 2019 3.400 3.420 3.369 3.370 5,800 -0.04(-1.17%)
Apr 11, 2019 3.370 3.430 3.350 3.410 11,314 -0.01(-0.29%)
Apr 10, 2019 3.380 3.460 3.370 3.420 10,625 +0.00(+0.00%)
Apr 09, 2019 3.520 3.521 3.260 3.420 44,092 -0.13(-3.66%)
Apr 08, 2019 3.510 3.650 3.382 3.550 26,273 +0.05(+1.43%)
Apr 05, 2019 3.450 3.500 3.390 3.500 8,600 -0.03(-0.85%)
Apr 04, 2019 3.540 3.599 3.530 3.530 9,325 +0.01(+0.28%)
Apr 03, 2019 3.590 3.760 3.350 3.520 24,081 -0.08(-2.22%)
Apr 02, 2019 3.630 3.762 3.440 3.600 12,251 -0.04(-1.10%)
Apr 01, 2019 3.780 3.850 3.630 3.640 51,233 -0.14(-3.70%)
Mar 29, 2019 4.060 4.060 3.760 3.780 27,900 -0.09(-2.33%)
Mar 28, 2019 3.920 4.090 3.850 3.870 24,342 -0.21(-5.03%)
Mar 27, 2019 3.720 4.120 3.720 4.075 45,162 +0.37(+9.84%)
Mar 26, 2019 4.300 4.710 3.710 3.710 41,295 -0.54(-12.81%)
Mar 25, 2019 4.290 4.420 4.130 4.255 14,544 -0.03(-0.58%)
Mar 22, 2019 4.220 4.520 4.220 4.280 22,600 -0.14(-3.17%)
Mar 21, 2019 4.170 4.530 4.170 4.420 37,409 +0.08(+1.84%)
Mar 20, 2019 4.690 4.690 4.300 4.340 39,513 -0.30(-6.47%)
Mar 19, 2019 4.500 4.692 4.360 4.640 25,078 +0.07(+1.53%)
Mar 18, 2019 4.580 4.690 4.364 4.570 67,492 +0.15(+3.39%)
Mar 15, 2019 4.800 4.940 4.420 4.420 102,400 -0.38(-7.92%)
Mar 14, 2019 4.840 5.000 4.570 4.800 103,635 +0.02(+0.42%)
Mar 13, 2019 4.430 4.780 4.290 4.780 198,938 +0.33(+7.42%)
Mar 12, 2019 4.120 4.450 4.120 4.450 122,535 +0.32(+7.75%)
Mar 11, 2019 4.070 4.300 4.003 4.130 84,130 +0.24(+6.17%)
Mar 08, 2019 3.550 4.200 3.510 3.890 130,500 +0.50(+14.75%)
Mar 07, 2019 3.390 3.550 3.360 3.390 29,116 -0.04(-1.17%)
Mar 06, 2019 3.490 3.490 3.390 3.430 8,791 -0.08(-2.28%)
Mar 05, 2019 3.434 3.530 3.434 3.510 6,723 +0.02(+0.57%)
Mar 04, 2019 3.390 3.520 3.390 3.490 13,959 +0.10(+2.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More