Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Outdoor Brands Corp (NQ: AOBC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 9.690 10.04 9.620 9.960 2,071,800 -0.09(-0.90%)
Feb 27, 2020 10.09 10.37 9.570 10.05 1,329,992 -0.27(-2.62%)
Feb 26, 2020 10.37 10.58 10.20 10.32 770,752 -0.04(-0.39%)
Feb 25, 2020 10.73 10.73 10.34 10.36 1,247,595 -0.36(-3.36%)
Feb 24, 2020 10.59 10.78 10.45 10.72 562,230 -0.18(-1.65%)
Feb 21, 2020 10.78 10.94 10.56 10.90 713,700 +0.12(+1.11%)
Feb 20, 2020 10.57 10.82 10.12 10.78 1,351,683 +0.15(+1.41%)
Feb 19, 2020 10.45 10.79 10.45 10.63 718,307 +0.18(+1.72%)
Feb 18, 2020 10.24 10.71 10.22 10.45 803,598 +0.24(+2.35%)
Feb 14, 2020 10.23 10.41 10.17 10.21 654,800 -0.05(-0.49%)
Feb 13, 2020 10.26 10.34 10.15 10.26 271,847 -0.04(-0.39%)
Feb 12, 2020 10.21 10.37 10.16 10.30 542,420 +0.17(+1.68%)
Feb 11, 2020 9.960 10.29 9.820 10.13 616,112 +0.23(+2.32%)
Feb 10, 2020 9.820 9.970 9.650 9.900 467,131 +0.04(+0.41%)
Feb 07, 2020 10.21 10.23 9.830 9.860 572,900 -0.41(-3.99%)
Feb 06, 2020 10.21 10.37 10.07 10.27 584,065 +0.13(+1.28%)
Feb 05, 2020 9.610 10.15 9.590 10.14 932,847 +0.57(+5.96%)
Feb 04, 2020 9.440 9.630 9.240 9.570 781,199 +0.20(+2.13%)
Feb 03, 2020 9.400 9.590 9.260 9.370 543,608 -0.05(-0.53%)
Jan 31, 2020 9.540 9.730 9.340 9.420 740,900 -0.16(-1.67%)
Jan 30, 2020 9.500 9.783 9.420 9.580 1,002,075 -0.11(-1.14%)
Jan 29, 2020 9.350 9.720 9.200 9.690 1,420,903 +0.34(+3.64%)
Jan 28, 2020 9.370 9.450 9.300 9.350 385,253 +0.00(+0.00%)
Jan 27, 2020 9.080 9.440 9.030 9.350 481,733 +0.17(+1.85%)
Jan 24, 2020 9.220 9.280 9.035 9.180 596,900 -0.03(-0.33%)
Jan 23, 2020 9.130 9.280 8.950 9.210 592,451 +0.05(+0.55%)
Jan 22, 2020 9.370 9.390 9.090 9.160 655,715 -0.23(-2.45%)
Jan 21, 2020 9.420 9.480 9.210 9.390 601,228 -0.05(-0.53%)
Jan 17, 2020 9.680 9.680 9.380 9.440 504,700 -0.17(-1.77%)
Jan 16, 2020 9.460 9.650 9.420 9.610 514,569 +0.03(+0.31%)
Jan 15, 2020 9.450 9.650 9.390 9.580 411,301 +0.12(+1.27%)
Jan 14, 2020 9.380 9.530 9.330 9.460 531,034 +0.11(+1.18%)
Jan 13, 2020 9.280 9.350 9.200 9.350 593,589 +0.12(+1.30%)
Jan 10, 2020 9.390 9.460 9.200 9.230 474,200 -0.20(-2.12%)
Jan 09, 2020 9.510 9.550 9.330 9.430 411,367 -0.09(-0.95%)
Jan 08, 2020 9.450 9.560 9.380 9.520 618,211 +0.04(+0.42%)
Jan 07, 2020 9.630 9.660 9.390 9.480 702,489 -0.11(-1.15%)
Jan 06, 2020 9.320 9.600 9.260 9.590 664,874 +0.27(+2.90%)
Jan 03, 2020 9.160 9.340 9.020 9.320 803,200 +0.15(+1.64%)
Jan 02, 2020 9.380 9.380 9.100 9.170 595,677 -0.11(-1.19%)
Dec 31, 2019 9.220 9.355 9.190 9.280 550,800 +0.05(+0.54%)
Dec 30, 2019 9.180 9.365 9.080 9.230 497,522 +0.02(+0.22%)
Dec 27, 2019 9.240 9.270 9.105 9.210 1,351,400 -0.01(-0.11%)
Dec 26, 2019 9.230 9.250 9.150 9.220 464,618 -0.02(-0.22%)
Dec 24, 2019 9.210 9.265 9.120 9.240 298,600 +0.03(+0.33%)
Dec 23, 2019 9.200 9.260 9.120 9.210 1,120,194 +0.01(+0.11%)
Dec 20, 2019 9.250 9.300 9.170 9.200 972,000 -0.06(-0.65%)
Dec 19, 2019 9.150 9.270 9.020 9.260 883,883 +0.12(+1.26%)
Dec 18, 2019 9.160 9.180 9.020 9.145 1,142,978 -0.05(-0.60%)
Dec 17, 2019 9.250 9.280 8.980 9.200 1,035,442 -0.07(-0.76%)
Dec 16, 2019 9.250 9.390 9.225 9.270 628,395 +0.03(+0.32%)
Dec 13, 2019 9.220 9.360 9.150 9.240 552,400 -0.03(-0.32%)
Dec 12, 2019 9.100 9.320 9.060 9.270 635,451 +0.12(+1.31%)
Dec 11, 2019 9.140 9.150 8.870 9.150 616,718 +0.07(+0.77%)
Dec 10, 2019 8.910 9.180 8.810 9.080 1,377,034 +0.15(+1.68%)
Dec 09, 2019 9.200 9.240 8.890 8.930 1,302,466 -0.27(-2.93%)
Dec 06, 2019 9.940 10.07 9.110 9.200 2,823,400 -0.24(-2.54%)
Dec 05, 2019 9.170 9.590 9.160 9.440 2,365,165 +0.40(+4.42%)
Dec 04, 2019 8.690 9.060 8.690 9.040 1,096,364 +0.45(+5.24%)
Dec 03, 2019 8.580 8.730 8.450 8.590 892,300 -0.02(-0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.