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 (%)
May 29, 2020 11.82 11.82 11.82 0 +1.03(+9.55%)
May 28, 2020 10.68 11.71 10.61 10.79 2,345,343 +0.25(+2.37%)
May 27, 2020 10.68 10.71 10.22 10.54 509,642 -0.02(-0.19%)
May 26, 2020 10.50 10.63 10.40 10.56 572,438 +0.24(+2.28%)
May 22, 2020 10.39 10.47 10.17 10.32 373,000 -0.02(-0.15%)
May 21, 2020 10.16 10.34 10.06 10.34 346,984 +0.19(+1.87%)
May 20, 2020 10.28 10.49 10.06 10.15 613,839 -0.07(-0.68%)
May 19, 2020 9.930 10.42 9.880 10.22 607,119 +0.28(+2.82%)
May 18, 2020 10.10 10.31 9.790 9.940 657,899 -0.06(-0.60%)
May 15, 2020 9.550 10.18 9.510 10.00 606,500 +0.45(+4.71%)
May 14, 2020 9.580 9.750 9.470 9.550 542,726 -0.18(-1.85%)
May 13, 2020 9.770 9.930 9.390 9.730 587,438 -0.06(-0.61%)
May 12, 2020 10.42 10.42 9.740 9.790 1,018,075 -0.61(-5.87%)
May 11, 2020 9.640 10.45 9.630 10.40 1,063,801 +0.73(+7.55%)
May 08, 2020 9.450 9.710 9.130 9.670 883,500 +0.39(+4.20%)
May 07, 2020 9.600 9.630 8.910 9.280 1,172,690 -0.23(-2.42%)
May 06, 2020 9.360 9.700 9.350 9.510 513,930 +0.22(+2.37%)
May 05, 2020 9.300 9.760 9.230 9.290 529,892 +0.02(+0.22%)
May 04, 2020 9.330 9.410 9.140 9.270 556,022 -0.13(-1.38%)
May 01, 2020 9.350 9.430 9.050 9.400 631,600 -0.07(-0.74%)
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%)
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.