Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Outdoor Brands Inc (NQ: AOUT )

8.650 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 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 (%)
Nov 30, 2023 8.410 8.710 8.350 8.590 64,599 +0.15(+1.78%)
Nov 29, 2023 8.510 8.690 8.320 8.440 60,423 -0.05(-0.59%)
Nov 28, 2023 8.250 8.500 8.230 8.490 38,328 +0.16(+1.92%)
Nov 27, 2023 8.470 8.555 8.330 8.330 24,585 -0.14(-1.65%)
Nov 24, 2023 8.500 8.500 8.270 8.470 8,718 +0.04(+0.47%)
Nov 22, 2023 8.360 8.580 8.190 8.430 22,728 +0.03(+0.36%)
Nov 21, 2023 8.240 8.420 8.087 8.400 35,089 +0.06(+0.72%)
Nov 20, 2023 8.140 8.450 8.030 8.340 32,219 +0.08(+0.97%)
Nov 17, 2023 8.470 8.530 8.215 8.260 12,816 -0.05(-0.60%)
Nov 16, 2023 8.500 8.620 8.090 8.310 29,403 -0.19(-2.24%)
Nov 15, 2023 8.160 8.596 8.160 8.500 25,454 +0.26(+3.16%)
Nov 14, 2023 8.050 8.300 7.970 8.240 22,286 +0.19(+2.36%)
Nov 13, 2023 7.860 8.300 7.860 8.050 62,044 +0.05(+0.63%)
Nov 10, 2023 8.030 8.455 7.670 8.000 51,241 -0.09(-1.11%)
Nov 09, 2023 8.410 8.430 8.040 8.090 27,373 -0.23(-2.76%)
Nov 08, 2023 8.380 8.630 8.205 8.320 35,504 -0.24(-2.80%)
Nov 07, 2023 9.070 9.210 8.560 8.560 16,351 -0.50(-5.52%)
Nov 06, 2023 9.060 9.240 8.900 9.060 16,154 +0.13(+1.46%)
Nov 03, 2023 9.040 9.115 8.795 8.930 10,816 +0.05(+0.56%)
Nov 02, 2023 9.030 9.045 8.870 8.880 12,067 -0.15(-1.66%)
Nov 01, 2023 8.880 9.175 8.747 9.030 10,487 +0.15(+1.69%)
Oct 31, 2023 8.270 8.880 8.270 8.880 43,169 +0.53(+6.35%)
Oct 30, 2023 8.410 8.610 8.000 8.350 42,376 +0.05(+0.60%)
Oct 27, 2023 8.760 8.820 8.260 8.300 34,283 -0.49(-5.57%)
Oct 26, 2023 9.090 9.090 8.780 8.790 18,409 -0.24(-2.66%)
Oct 25, 2023 8.830 9.130 8.830 9.030 19,315 +0.13(+1.46%)
Oct 24, 2023 8.950 9.040 8.872 8.900 22,097 -0.03(-0.34%)
Oct 23, 2023 9.190 9.390 8.830 8.930 29,378 -0.17(-1.87%)
Oct 20, 2023 9.405 9.530 9.035 9.100 22,357 -0.32(-3.40%)
Oct 19, 2023 9.480 9.650 9.370 9.420 40,755 +0.01(+0.11%)
Oct 18, 2023 9.510 9.590 9.361 9.410 23,888 -0.18(-1.88%)
Oct 17, 2023 9.460 9.800 9.375 9.590 28,750 +0.06(+0.63%)
Oct 16, 2023 9.420 9.675 9.380 9.530 37,950 +0.03(+0.32%)
Oct 13, 2023 9.380 9.640 9.307 9.500 25,996 +0.10(+1.06%)
Oct 12, 2023 9.460 9.501 9.330 9.400 65,371 +0.05(+0.53%)
Oct 11, 2023 9.390 9.605 9.350 9.350 20,579 -0.06(-0.64%)
Oct 10, 2023 9.440 9.560 9.410 9.410 17,176 -0.08(-0.84%)
Oct 09, 2023 9.340 9.610 9.340 9.490 21,073 +0.04(+0.42%)
Oct 06, 2023 9.650 9.655 9.430 9.450 24,244 -0.18(-1.82%)
Oct 05, 2023 9.680 9.870 9.560 9.625 32,504 -0.02(-0.16%)
Oct 04, 2023 9.620 9.723 9.480 9.640 24,632 +0.09(+0.94%)
Oct 03, 2023 9.900 10.00 9.550 9.550 72,619 -0.15(-1.55%)
Oct 02, 2023 9.790 9.825 9.678 9.700 23,213 -0.08(-0.82%)
Sep 29, 2023 9.820 9.860 9.720 9.780 12,905 +0.02(+0.20%)
Sep 28, 2023 9.560 9.850 9.550 9.760 13,853 +0.21(+2.20%)
Sep 27, 2023 9.650 9.770 9.550 9.550 12,833 +0.01(+0.10%)
Sep 26, 2023 9.690 9.960 9.540 9.540 38,379 -0.27(-2.75%)
Sep 25, 2023 9.760 9.930 9.810 9.810 23,656 +0.06(+0.62%)
Sep 22, 2023 9.710 9.750 9.435 9.750 31,567 +0.10(+1.04%)
Sep 21, 2023 9.420 9.720 9.390 9.650 30,165 +0.13(+1.37%)
Sep 20, 2023 9.450 9.634 9.450 9.520 21,773 +0.07(+0.74%)
Sep 19, 2023 9.430 9.545 9.305 9.450 23,723 -0.02(-0.21%)
Sep 18, 2023 9.380 9.525 9.380 9.470 28,133 +0.02(+0.21%)
Sep 15, 2023 9.510 9.610 9.390 9.450 57,413 -0.03(-0.32%)
Sep 14, 2023 9.390 9.520 9.295 9.480 31,135 +0.09(+0.96%)
Sep 13, 2023 9.320 9.525 9.260 9.390 60,077 +0.00(+0.00%)
Sep 12, 2023 9.560 9.670 9.380 9.390 44,254 -0.24(-2.49%)
Sep 11, 2023 9.420 9.810 9.420 9.630 25,204 +0.17(+1.80%)
Sep 08, 2023 9.550 9.760 9.271 9.460 59,294 -0.05(-0.53%)
Sep 07, 2023 9.920 9.920 9.370 9.510 93,401 -0.38(-3.84%)
Sep 06, 2023 10.00 10.00 9.820 9.890 28,346 -0.05(-0.50%)
Sep 05, 2023 9.970 10.09 9.840 9.940 43,439 -0.03(-0.30%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.