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 (%)
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%)
Dec 02, 2019 8.770 9.020 8.560 8.610 1,053,965 -0.13(-1.49%)
Nov 29, 2019 8.750 8.800 8.625 8.740 373,200 -0.02(-0.23%)
Nov 27, 2019 8.570 8.770 8.440 8.760 767,100 +0.20(+2.34%)
Nov 26, 2019 8.660 8.850 8.550 8.560 1,388,302 -0.07(-0.81%)
Nov 25, 2019 8.430 8.660 8.360 8.630 973,492 +0.20(+2.37%)
Nov 22, 2019 8.310 8.530 8.310 8.430 638,500 +0.11(+1.32%)
Nov 21, 2019 8.290 8.340 8.185 8.320 505,356 +0.06(+0.73%)
Nov 20, 2019 8.360 8.400 8.090 8.260 807,940 -0.13(-1.55%)
Nov 19, 2019 8.320 8.450 8.280 8.390 705,212 +0.06(+0.72%)
Nov 18, 2019 8.490 8.500 8.240 8.330 1,084,139 -0.17(-2.00%)
Nov 15, 2019 8.490 8.620 8.240 8.500 1,028,700 +0.14(+1.67%)
Nov 14, 2019 7.990 8.520 7.980 8.360 1,962,297 +0.47(+5.96%)
Nov 13, 2019 7.580 7.950 7.540 7.890 805,413 +0.21(+2.73%)
Nov 12, 2019 8.150 8.160 7.590 7.680 1,412,380 -0.47(-5.77%)
Nov 11, 2019 7.940 8.200 7.880 8.150 614,225 +0.18(+2.26%)
Nov 08, 2019 7.920 8.127 7.800 7.970 615,100 -0.02(-0.25%)
Nov 07, 2019 7.760 8.330 7.720 7.990 1,589,272 +0.30(+3.90%)
Nov 06, 2019 7.530 7.780 7.460 7.690 766,753 +0.15(+1.99%)
Nov 05, 2019 7.550 7.800 7.500 7.540 954,697 +0.01(+0.13%)
Nov 04, 2019 7.310 7.540 7.290 7.530 632,378 +0.25(+3.43%)
Nov 01, 2019 7.100 7.310 6.990 7.280 433,100 +0.20(+2.82%)
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%)
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.