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, 2018 11.20 11.26 10.96 11.00 1,065,847 -0.14(-1.26%)
Apr 27, 2018 11.15 11.25 11.07 11.14 542,701 +0.03(+0.27%)
Apr 26, 2018 11.36 11.39 11.09 11.11 626,431 -0.20(-1.77%)
Apr 25, 2018 11.29 11.46 11.27 11.31 499,547 +0.01(+0.09%)
Apr 24, 2018 11.48 11.51 11.19 11.30 669,916 -0.08(-0.70%)
Apr 23, 2018 11.22 11.49 11.15 11.38 754,051 +0.24(+2.15%)
Apr 20, 2018 11.22 11.39 11.08 11.14 862,191 -0.03(-0.27%)
Apr 19, 2018 11.23 11.39 11.05 11.17 747,467 -0.15(-1.33%)
Apr 18, 2018 11.14 11.90 11.10 11.32 1,400,415 +0.27(+2.44%)
Apr 17, 2018 10.88 11.19 10.80 11.05 977,937 +0.20(+1.84%)
Apr 16, 2018 10.93 10.93 10.61 10.85 772,214 -0.04(-0.37%)
Apr 13, 2018 10.87 11.00 10.74 10.89 533,089 +0.05(+0.46%)
Apr 12, 2018 10.98 11.07 10.72 10.84 1,085,093 +0.42(+4.03%)
Apr 11, 2018 10.40 10.59 10.22 10.42 600,282 -0.04(-0.38%)
Apr 10, 2018 10.60 10.62 10.38 10.46 803,559 -0.03(-0.29%)
Apr 09, 2018 10.77 10.77 10.44 10.49 754,625 -0.24(-2.24%)
Apr 06, 2018 10.93 11.05 10.63 10.73 1,050,016 -0.23(-2.10%)
Apr 05, 2018 10.71 10.99 10.67 10.96 2,131,281 +0.24(+2.24%)
Apr 04, 2018 10.75 10.80 10.53 10.72 1,271,003 -0.13(-1.20%)
Apr 03, 2018 10.90 11.19 10.48 10.85 2,451,512 +0.12(+1.12%)
Apr 02, 2018 10.30 10.89 10.18 10.73 2,380,232 +0.41(+3.97%)
Mar 29, 2018 10.32 10.32 10.32 0 +0.43(+4.35%)
Mar 28, 2018 9.770 10.11 9.750 9.890 1,410,766 +0.13(+1.33%)
Mar 27, 2018 9.600 9.986 9.510 9.760 1,152,839 +0.15(+1.56%)
Mar 26, 2018 9.960 10.06 9.340 9.610 2,741,923 -0.23(-2.34%)
Mar 23, 2018 10.04 10.21 9.820 9.840 2,336,305 -0.21(-2.09%)
Mar 22, 2018 10.12 10.32 10.03 10.05 1,642,797 -0.21(-2.05%)
Mar 21, 2018 10.11 10.38 10.06 10.26 886,383 +0.12(+1.18%)
Mar 20, 2018 10.45 10.52 10.04 10.14 1,409,333 -0.29(-2.78%)
Mar 19, 2018 10.42 10.60 10.20 10.43 1,137,907 -0.04(-0.38%)
Mar 16, 2018 10.38 10.56 10.22 10.47 2,442,740 +0.09(+0.87%)
Mar 15, 2018 10.58 10.61 10.23 10.38 808,757 -0.18(-1.70%)
Mar 14, 2018 10.60 10.75 10.51 10.56 1,143,179 -0.02(-0.19%)
Mar 13, 2018 10.69 10.81 10.46 10.58 1,016,288 -0.04(-0.38%)
Mar 12, 2018 10.64 10.87 10.35 10.62 1,448,109 -0.05(-0.47%)
Mar 09, 2018 10.66 10.88 10.51 10.67 1,293,184 +0.10(+0.95%)
Mar 08, 2018 10.46 10.63 10.39 10.57 1,681,984 +0.11(+1.05%)
Mar 07, 2018 10.89 10.45 10.46 1,833,588 -0.18(-1.69%)
Mar 06, 2018 10.21 10.73 10.01 10.64 2,812,415 +0.51(+5.03%)
Mar 05, 2018 9.910 10.57 9.560 10.13 3,982,478 +0.38(+3.90%)
Mar 02, 2018 8.320 9.840 8.320 9.750 7,636,379 +0.34(+3.61%)
Mar 01, 2018 9.000 9.715 9.000 9.410 3,383,655 +0.41(+4.56%)
Feb 28, 2018 9.260 9.430 8.870 9.000 3,331,607 -0.30(-3.23%)
Feb 27, 2018 9.790 9.844 9.270 9.300 4,443,583 -0.41(-4.22%)
Feb 26, 2018 9.990 10.00 9.605 9.710 2,196,087 -0.29(-2.90%)
Feb 23, 2018 10.21 10.22 9.430 10.00 3,270,967 -0.12(-1.19%)
Feb 22, 2018 10.12 1,431,929 +0.06(+0.60%)
Feb 21, 2018 10.17 10.35 9.900 10.06 1,869,446 -0.12(-1.18%)
Feb 20, 2018 10.81 10.85 10.15 10.18 1,138,441 -0.56(-5.21%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.16(-1.47%)
Feb 15, 2018 11.19 11.20 10.47 10.90 1,428,152 +0.16(+1.49%)
Feb 14, 2018 10.13 10.76 10.10 10.74 1,383,496 +0.57(+5.60%)
Feb 13, 2018 10.19 10.30 10.04 10.17 833,151 -0.05(-0.49%)
Feb 12, 2018 10.36 10.42 10.07 10.22 1,021,236 -0.13(-1.26%)
Feb 09, 2018 10.86 10.90 9.820 10.35 1,786,722 -0.43(-3.99%)
Feb 08, 2018 10.82 10.98 10.56 10.78 1,431,047 +0.04(+0.37%)
Feb 07, 2018 10.66 10.80 10.50 10.74 1,106,800 +0.13(+1.23%)
Feb 06, 2018 10.33 10.65 10.24 10.61 1,619,157 -0.03(-0.28%)
Feb 05, 2018 11.10 11.12 10.54 10.64 1,904,158 -0.55(-4.92%)
Feb 02, 2018 11.42 11.46 11.11 11.19 1,116,313 -0.26(-2.27%)
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.