Skip to main content
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 (%)
Oct 31, 2019 7.060 7.120 6.950 7.080 408,578 +0.02(+0.28%)
Oct 30, 2019 7.180 7.200 6.940 7.060 555,022 -0.09(-1.26%)
Oct 29, 2019 6.990 7.160 6.950 7.150 426,159 +0.07(+0.99%)
Oct 28, 2019 7.150 7.270 7.050 7.080 716,896 -0.10(-1.39%)
Oct 25, 2019 7.100 7.220 7.050 7.180 585,200 +0.06(+0.84%)
Oct 24, 2019 7.150 7.250 7.100 7.120 761,975 +0.01(+0.14%)
Oct 23, 2019 7.050 7.120 6.970 7.110 494,743 +0.09(+1.28%)
Oct 22, 2019 6.980 7.040 6.860 7.020 483,784 +0.04(+0.57%)
Oct 21, 2019 6.900 7.110 6.900 6.980 554,548 +0.16(+2.27%)
Oct 18, 2019 6.830 6.840 6.760 6.825 573,500 -0.01(-0.22%)
Oct 17, 2019 6.800 6.880 6.710 6.840 654,014 +0.12(+1.79%)
Oct 16, 2019 6.740 6.880 6.640 6.720 600,968 -0.04(-0.59%)
Oct 15, 2019 6.700 6.870 6.680 6.760 554,145 +0.04(+0.60%)
Oct 14, 2019 6.850 6.960 6.680 6.720 774,141 -0.17(-2.47%)
Oct 11, 2019 6.750 7.050 6.720 6.890 2,437,900 +0.17(+2.53%)
Oct 10, 2019 6.430 6.770 6.430 6.720 1,894,274 +0.27(+4.19%)
Oct 09, 2019 6.440 6.790 6.330 6.450 4,953,178 +0.44(+7.32%)
Oct 08, 2019 5.910 6.050 5.760 6.010 1,132,261 +0.09(+1.52%)
Oct 07, 2019 5.770 5.960 5.650 5.920 712,435 +0.16(+2.78%)
Oct 04, 2019 5.530 5.780 5.530 5.760 742,200 +0.14(+2.49%)
Oct 03, 2019 5.660 5.660 5.410 5.620 978,109 -0.05(-0.88%)
Oct 02, 2019 5.720 5.730 5.510 5.670 957,155 -0.08(-1.39%)
Oct 01, 2019 5.830 5.960 5.650 5.750 893,971 -0.10(-1.71%)
Sep 30, 2019 6.010 6.108 5.825 5.850 913,015 -0.16(-2.66%)
Sep 27, 2019 5.800 6.040 5.750 6.010 2,440,900 +0.23(+3.98%)
Sep 26, 2019 5.880 5.950 5.680 5.780 1,399,415 -0.10(-1.70%)
Sep 25, 2019 5.970 6.000 5.810 5.880 1,011,651 -0.08(-1.34%)
Sep 24, 2019 6.090 6.110 5.920 5.960 977,673 -0.12(-1.97%)
Sep 23, 2019 6.070 6.190 6.020 6.080 868,824 +0.00(+0.00%)
Sep 20, 2019 6.010 6.155 5.960 6.080 1,318,400 +0.05(+0.83%)
Sep 19, 2019 6.220 6.270 6.030 6.030 1,091,761 -0.13(-2.11%)
Sep 18, 2019 6.360 6.400 6.140 6.160 1,082,826 -0.22(-3.45%)
Sep 17, 2019 6.560 6.590 6.250 6.380 1,023,252 -0.15(-2.30%)
Sep 16, 2019 6.720 6.800 6.480 6.530 881,017 -0.18(-2.68%)
Sep 13, 2019 6.950 7.030 6.660 6.710 786,600 -0.19(-2.75%)
Sep 12, 2019 6.860 6.950 6.740 6.900 1,388,411 +0.04(+0.58%)
Sep 11, 2019 6.700 6.890 6.490 6.860 1,307,002 +0.24(+3.63%)
Sep 10, 2019 6.250 6.650 6.230 6.620 1,106,129 +0.40(+6.43%)
Sep 09, 2019 6.010 6.230 5.970 6.220 1,742,511 +0.13(+2.13%)
Sep 06, 2019 5.930 6.270 5.920 6.090 1,468,900 +0.19(+3.22%)
Sep 05, 2019 5.860 6.230 5.840 5.900 1,634,118 +0.08(+1.37%)
Sep 04, 2019 5.800 6.090 5.740 5.820 1,849,354 +0.08(+1.39%)
Sep 03, 2019 6.020 6.020 5.670 5.740 3,923,207 -0.27(-4.49%)
Aug 30, 2019 6.650 6.930 5.925 6.010 7,565,500 -1.67(-21.74%)
Aug 29, 2019 7.680 7.790 7.560 7.680 2,470,415 +0.23(+3.09%)
Aug 28, 2019 7.360 7.540 7.340 7.450 741,046 +0.10(+1.36%)
Aug 27, 2019 7.530 7.640 7.300 7.350 808,143 -0.15(-2.00%)
Aug 26, 2019 7.500 7.730 7.460 7.500 844,184 +0.05(+0.67%)
Aug 23, 2019 7.650 7.715 7.420 7.450 682,700 -0.25(-3.25%)
Aug 22, 2019 7.780 7.920 7.690 7.700 691,093 +0.00(+0.00%)
Aug 21, 2019 7.650 7.800 7.585 7.700 921,673 +0.09(+1.18%)
Aug 20, 2019 7.780 7.820 7.440 7.610 606,776 -0.19(-2.44%)
Aug 19, 2019 7.900 7.990 7.780 7.800 445,446 +0.02(+0.26%)
Aug 16, 2019 7.790 7.890 7.710 7.780 507,500 +0.03(+0.39%)
Aug 15, 2019 7.880 7.970 7.680 7.750 565,335 -0.15(-1.90%)
Aug 14, 2019 8.100 8.125 7.810 7.900 742,094 -0.28(-3.42%)
Aug 13, 2019 8.340 8.440 8.130 8.180 740,807 -0.14(-1.68%)
Aug 12, 2019 8.480 8.480 8.000 8.320 789,875 +0.05(+0.60%)
Aug 09, 2019 8.610 8.610 8.250 8.270 488,800 -0.31(-3.61%)
Aug 08, 2019 8.380 8.610 8.250 8.580 513,085 +0.23(+2.75%)
Aug 07, 2019 8.600 8.640 8.260 8.350 525,081 -0.32(-3.69%)
Aug 06, 2019 8.910 9.110 8.560 8.670 480,052 -0.16(-1.81%)
Aug 05, 2019 9.000 9.290 8.630 8.830 990,805 +0.19(+2.20%)
Aug 02, 2019 8.830 8.920 8.510 8.640 659,300 -0.17(-1.93%)
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.