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 (%)
Apr 30, 2020 9.710 9.710 9.440 9.470 807,601 -0.33(-3.37%)
Apr 29, 2020 9.670 10.07 9.610 9.800 786,253 +0.14(+1.45%)
Apr 28, 2020 9.930 10.14 9.610 9.660 833,134 -0.15(-1.53%)
Apr 27, 2020 9.790 9.900 9.600 9.810 1,175,875 +0.17(+1.76%)
Apr 24, 2020 9.710 9.896 9.420 9.640 1,009,200 -0.01(-0.10%)
Apr 23, 2020 9.140 9.730 9.070 9.650 1,190,437 +0.64(+7.10%)
Apr 22, 2020 9.100 9.140 8.910 9.010 702,541 +0.06(+0.67%)
Apr 21, 2020 8.770 9.010 8.620 8.950 523,001 +0.11(+1.24%)
Apr 20, 2020 8.670 9.220 8.640 8.840 805,027 +0.05(+0.57%)
Apr 17, 2020 8.480 8.890 8.130 8.790 1,069,500 +0.42(+5.02%)
Apr 16, 2020 8.370 8.480 8.120 8.370 594,255 +0.02(+0.24%)
Apr 15, 2020 7.960 8.550 7.780 8.350 1,040,380 +0.27(+3.34%)
Apr 14, 2020 8.510 8.510 8.080 8.080 761,669 -0.23(-2.77%)
Apr 13, 2020 8.000 8.390 7.940 8.310 1,425,685 +0.31(+3.88%)
Apr 09, 2020 7.640 8.040 7.600 8.000 965,000 +0.40(+5.26%)
Apr 08, 2020 7.200 7.680 7.030 7.600 1,093,386 +0.46(+6.44%)
Apr 07, 2020 7.860 7.970 7.070 7.140 1,421,988 -0.66(-8.46%)
Apr 06, 2020 8.020 8.190 7.650 7.800 943,610 -0.09(-1.14%)
Apr 03, 2020 7.770 8.080 7.560 7.890 1,038,200 +0.06(+0.77%)
Apr 02, 2020 8.590 8.810 7.700 7.830 1,452,762 -0.73(-8.53%)
Apr 01, 2020 8.020 8.860 7.790 8.560 1,766,163 +0.26(+3.13%)
Mar 31, 2020 7.660 8.430 7.650 8.300 3,267,285 +0.63(+8.21%)
Mar 30, 2020 7.430 7.690 7.130 7.670 937,447 +0.27(+3.65%)
Mar 27, 2020 7.140 7.660 6.960 7.400 1,305,500 +0.27(+3.79%)
Mar 26, 2020 7.600 7.650 6.830 7.130 2,336,740 -0.44(-5.81%)
Mar 25, 2020 8.200 8.480 7.410 7.570 1,949,449 -0.50(-6.20%)
Mar 24, 2020 9.410 9.490 7.900 8.070 2,048,375 -0.82(-9.22%)
Mar 23, 2020 8.130 9.060 7.710 8.890 2,070,412 +1.19(+15.45%)
Mar 20, 2020 8.420 8.510 7.450 7.700 1,642,300 -0.66(-7.89%)
Mar 19, 2020 8.590 8.900 7.970 8.360 1,396,531 +0.13(+1.58%)
Mar 18, 2020 8.300 8.850 7.830 8.230 1,704,672 -0.59(-6.69%)
Mar 17, 2020 8.470 9.040 7.890 8.820 2,969,230 +0.52(+6.27%)
Mar 16, 2020 7.580 9.250 7.380 8.300 3,173,128 +0.43(+5.46%)
Mar 13, 2020 7.420 7.980 7.140 7.870 2,714,200 +0.70(+9.76%)
Mar 12, 2020 5.980 7.570 5.520 7.170 3,274,478 +1.07(+17.54%)
Mar 11, 2020 5.820 6.230 5.790 6.100 1,182,308 +0.15(+2.52%)
Mar 10, 2020 6.560 6.600 5.600 5.950 1,931,552 -0.36(-5.71%)
Mar 09, 2020 6.600 6.790 6.060 6.310 1,669,966 -0.91(-12.60%)
Mar 06, 2020 7.200 8.308 6.000 7.220 6,742,000 -3.21(-30.78%)
Mar 05, 2020 10.71 10.75 10.26 10.43 821,548 -0.40(-3.69%)
Mar 04, 2020 10.66 10.88 10.42 10.83 744,019 +0.30(+2.85%)
Mar 03, 2020 10.56 10.84 10.30 10.53 759,033 -0.02(-0.19%)
Mar 02, 2020 10.06 10.56 9.880 10.55 1,217,496 +0.59(+5.92%)
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%)
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.