Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2018 14.03 14.03 14.03 0 +4.26(+43.60%)
Aug 30, 2018 10.16 10.19 9.760 9.770 1,740,808 -0.35(-3.46%)
Aug 29, 2018 9.900 10.15 9.800 10.12 857,596 +0.24(+2.43%)
Aug 28, 2018 9.800 9.900 9.780 9.880 520,361 +0.03(+0.30%)
Aug 27, 2018 9.680 9.860 9.630 9.850 848,390 +0.20(+2.07%)
Aug 24, 2018 9.500 9.665 9.410 9.650 809,200 +0.15(+1.58%)
Aug 23, 2018 9.550 9.640 9.480 9.500 699,525 -0.03(-0.31%)
Aug 22, 2018 9.700 9.830 9.480 9.530 979,613 -0.17(-1.75%)
Aug 21, 2018 9.820 10.05 9.690 9.700 1,330,817 -0.08(-0.82%)
Aug 20, 2018 10.27 10.37 9.780 9.780 1,161,462 -0.46(-4.49%)
Aug 17, 2018 10.00 10.28 9.990 10.24 556,000 +0.21(+2.09%)
Aug 16, 2018 9.800 10.17 9.700 10.03 1,958,617 +0.22(+2.24%)
Aug 15, 2018 9.800 9.828 9.700 9.810 819,753 +0.00(+0.00%)
Aug 14, 2018 9.760 9.980 9.760 9.810 661,810 +0.09(+0.93%)
Aug 13, 2018 9.590 9.750 9.530 9.720 941,828 +0.13(+1.36%)
Aug 10, 2018 9.560 9.680 9.440 9.590 740,700 +0.01(+0.10%)
Aug 09, 2018 9.270 9.680 9.270 9.580 798,798 +0.29(+3.12%)
Aug 08, 2018 9.370 9.410 9.270 9.290 429,660 -0.10(-1.06%)
Aug 07, 2018 9.450 9.520 9.350 9.390 382,743 -0.04(-0.42%)
Aug 06, 2018 9.500 9.500 9.370 9.430 398,363 -0.06(-0.63%)
Aug 03, 2018 9.460 9.600 9.365 9.490 737,600 +0.06(+0.64%)
Aug 02, 2018 9.370 9.790 9.340 9.430 1,605,308 +0.06(+0.64%)
Aug 01, 2018 9.510 9.550 9.270 9.370 931,924 -0.10(-1.06%)
Jul 31, 2018 9.400 9.560 9.370 9.470 521,076 +0.07(+0.74%)
Jul 30, 2018 9.470 9.540 9.310 9.400 938,908 -0.06(-0.63%)
Jul 27, 2018 9.770 9.860 9.450 9.460 1,019,300 -0.36(-3.67%)
Jul 26, 2018 9.830 10.05 9.650 9.820 1,122,705 -0.05(-0.51%)
Jul 25, 2018 10.10 10.10 9.720 9.870 1,219,201 -0.26(-2.57%)
Jul 24, 2018 10.50 10.59 10.06 10.13 863,578 -0.37(-3.52%)
Jul 23, 2018 10.46 10.62 10.37 10.50 523,973 +0.07(+0.67%)
Jul 20, 2018 10.69 10.72 10.40 10.43 647,167 -0.26(-2.43%)
Jul 19, 2018 10.84 10.93 10.69 10.69 633,315 -0.16(-1.47%)
Jul 18, 2018 10.95 10.96 10.77 10.85 770,039 -0.08(-0.73%)
Jul 17, 2018 10.88 11.28 10.88 10.93 797,568 +0.08(+0.74%)
Jul 16, 2018 10.93 10.97 10.79 10.85 482,854 -0.11(-1.00%)
Jul 13, 2018 10.94 10.96 387,071 -0.14(-1.26%)
Jul 12, 2018 11.18 11.19 10.95 11.10 722,671 -0.05(-0.45%)
Jul 11, 2018 11.44 11.44 11.13 11.15 940,407 -0.36(-3.13%)
Jul 10, 2018 11.73 11.73 11.47 11.51 799,890 -0.23(-1.96%)
Jul 09, 2018 11.85 12.00 11.63 11.74 959,049 -0.09(-0.76%)
Jul 06, 2018 11.73 11.95 11.63 11.83 852,418 +0.07(+0.60%)
Jul 05, 2018 11.79 11.81 11.58 11.76 1,081,011 +0.03(+0.26%)
Jul 03, 2018 11.73 11.73 11.73 0 -0.03(-0.26%)
Jul 02, 2018 11.98 12.07 11.65 11.76 1,362,194 -0.27(-2.24%)
Jun 29, 2018 12.40 12.42 11.96 12.03 1,005,160 -0.34(-2.75%)
Jun 28, 2018 12.72 12.72 12.34 12.37 834,323 -0.38(-2.98%)
Jun 27, 2018 12.82 12.95 12.72 12.75 1,238,977 -0.02(-0.16%)
Jun 26, 2018 12.64 12.81 12.58 12.77 1,659,592 +0.13(+1.03%)
Jun 25, 2018 12.61 12.89 12.51 12.64 1,954,902 -0.02(-0.16%)
Jun 22, 2018 12.84 13.14 12.64 12.66 3,733,176 -0.14(-1.09%)
Jun 21, 2018 12.25 12.98 11.61 12.80 5,657,810 -0.43(-3.25%)
Jun 20, 2018 13.07 13.36 13.06 13.23 2,458,512 +0.14(+1.07%)
Jun 19, 2018 12.88 13.24 12.70 13.09 1,123,180 +0.12(+0.93%)
Jun 18, 2018 12.71 13.03 12.71 12.97 1,216,123 +0.23(+1.81%)
Jun 15, 2018 12.85 12.60 12.74 1,058,159 +0.14(+1.11%)
Jun 14, 2018 12.49 12.65 12.29 12.60 721,049 +0.09(+0.72%)
Jun 13, 2018 12.67 12.67 12.43 12.51 794,693 -0.14(-1.11%)
Jun 12, 2018 12.59 12.80 12.59 12.65 1,087,729 +0.13(+1.04%)
Jun 11, 2018 12.73 12.77 12.46 12.52 1,497,106 -0.26(-2.03%)
Jun 08, 2018 12.59 12.79 12.50 12.78 1,115,063 +0.15(+1.19%)
Jun 07, 2018 12.50 12.65 12.29 12.63 665,683 +0.12(+0.96%)
Jun 06, 2018 12.36 12.57 12.34 12.51 582,581 +0.14(+1.13%)
Jun 05, 2018 12.33 12.45 12.14 12.37 1,287,054 +0.08(+0.65%)
Jun 04, 2018 12.54 12.71 12.21 12.29 1,260,319 -0.17(-1.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.