Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2019
9.570
9.570
8.810
8.810
770,566
-0.83(-8.61%)
Jul 31, 2019
9.450
9.850
9.450
9.640
808,621
+0.17(+1.80%)
Jul 30, 2019
9.260
9.470
9.130
9.470
474,943
+0.18(+1.94%)
Jul 29, 2019
9.340
9.520
9.230
9.290
373,590
-0.07(-0.75%)
Jul 26, 2019
9.310
9.380
9.220
9.360
316,900
+0.05(+0.54%)
Jul 25, 2019
9.430
9.520
9.290
9.310
354,586
-0.16(-1.69%)
Jul 24, 2019
9.410
9.480
9.300
9.470
402,858
+0.04(+0.42%)
Jul 23, 2019
9.390
9.490
9.340
9.430
288,109
+0.06(+0.64%)
Jul 22, 2019
9.470
9.490
9.300
9.370
535,663
-0.02(-0.21%)
Jul 19, 2019
9.460
9.530
9.310
9.390
337,100
-0.11(-1.16%)
Jul 18, 2019
9.450
9.550
9.400
9.500
378,973
+0.00(+0.00%)
Jul 17, 2019
9.490
9.580
9.380
9.500
548,472
-0.02(-0.21%)
Jul 16, 2019
9.260
9.640
9.254
9.520
587,945
+0.20(+2.15%)
Jul 15, 2019
9.170
9.355
9.090
9.320
564,669
+0.20(+2.19%)
Jul 12, 2019
9.110
9.190
9.050
9.120
316,600
+0.06(+0.66%)
Jul 11, 2019
9.140
9.210
9.000
9.060
443,242
-0.11(-1.20%)
Jul 10, 2019
9.030
9.230
9.010
9.170
473,113
+0.14(+1.55%)
Jul 09, 2019
8.980
9.030
8.830
9.030
819,110
+0.22(+2.50%)
Jul 08, 2019
9.040
9.110
8.810
8.810
372,688
-0.29(-3.19%)
Jul 05, 2019
9.110
9.210
8.950
9.100
449,300
-0.08(-0.87%)
Jul 03, 2019
9.050
9.200
8.960
9.180
314,400
+0.12(+1.32%)
Jul 02, 2019
9.040
9.230
8.950
9.060
767,923
+0.03(+0.33%)
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
.