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 )

8.300 -0.020 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2023 8.630 8.695 8.390 8.680 20,170 +0.12(+1.40%)
Jun 29, 2023 8.740 8.850 8.225 8.560 102,510 +0.59(+7.40%)
Jun 28, 2023 7.750 8.290 7.720 7.970 98,248 +0.33(+4.32%)
Jun 27, 2023 7.600 7.960 7.600 7.640 80,890 +0.08(+1.06%)
Jun 26, 2023 7.660 7.854 7.560 7.560 41,929 -0.09(-1.18%)
Jun 23, 2023 7.660 7.878 7.650 7.650 35,894 -0.05(-0.65%)
Jun 22, 2023 7.600 7.790 7.600 7.700 7,516 +0.05(+0.65%)
Jun 21, 2023 7.560 7.760 7.524 7.650 12,804 +0.15(+2.00%)
Jun 20, 2023 7.690 7.897 7.300 7.500 54,494 -0.25(-3.23%)
Jun 16, 2023 7.830 7.880 7.520 7.750 18,847 +0.00(+0.00%)
Jun 15, 2023 7.750 7.870 7.750 7.750 30,494 -0.41(-5.02%)
May 08, 2023 8.530 8.625 7.800 8.160 26,928 -0.37(-4.34%)
May 05, 2023 8.700 8.700 8.380 8.530 13,206 -0.07(-0.81%)
May 04, 2023 8.550 8.790 8.400 8.600 7,198 +0.02(+0.23%)
May 03, 2023 8.700 8.970 8.560 8.580 10,390 -0.11(-1.27%)
May 02, 2023 8.700 8.775 8.485 8.690 9,798 -0.10(-1.14%)
May 01, 2023 8.880 9.090 8.690 8.790 42,516 -0.15(-1.68%)
Apr 28, 2023 8.440 8.962 8.440 8.940 19,876 +0.41(+4.81%)
Apr 27, 2023 8.600 8.710 8.460 8.530 12,095 -0.08(-0.93%)
Apr 26, 2023 8.790 8.852 8.490 8.610 14,249 -0.12(-1.32%)
Apr 25, 2023 8.600 8.900 8.500 8.725 24,649 -0.02(-0.17%)
Apr 24, 2023 8.970 9.020 8.590 8.740 39,480 -0.26(-2.89%)
Apr 21, 2023 9.380 9.380 8.900 9.000 66,205 -0.39(-4.15%)
Apr 20, 2023 9.200 9.470 9.010 9.390 33,488 +0.18(+1.95%)
Apr 19, 2023 8.990 9.490 8.945 9.210 35,298 +0.21(+2.33%)
Apr 18, 2023 9.200 9.490 9.000 9.000 42,808 -0.16(-1.75%)
Apr 17, 2023 9.310 9.310 9.050 9.160 19,406 +0.16(+1.78%)
Apr 14, 2023 9.095 9.260 8.880 9.000 36,301 -0.18(-1.91%)
Apr 13, 2023 9.290 9.530 9.100 9.175 8,614 -0.11(-1.24%)
Apr 12, 2023 9.450 9.520 9.260 9.290 11,068 -0.16(-1.69%)
Apr 11, 2023 9.460 9.650 9.450 9.450 9,969 -0.01(-0.11%)
Apr 10, 2023 9.540 9.840 9.400 9.460 9,638 -0.18(-1.87%)
Apr 06, 2023 9.645 9.645 9.528 9.640 5,484 +0.05(+0.52%)
Apr 05, 2023 9.390 9.605 9.390 9.590 14,798 +0.12(+1.27%)
Apr 04, 2023 9.500 9.685 9.340 9.470 29,585 +0.03(+0.32%)
Apr 03, 2023 9.640 9.880 9.241 9.440 39,003 -0.40(-4.07%)
Mar 31, 2023 9.590 9.940 9.590 9.840 69,606 +0.24(+2.50%)
Mar 30, 2023 9.370 9.890 9.330 9.600 25,137 +0.14(+1.48%)
Mar 29, 2023 9.090 9.590 9.025 9.460 27,482 +0.35(+3.84%)
Mar 28, 2023 8.980 9.310 8.900 9.110 17,224 +0.11(+1.22%)
Mar 27, 2023 9.100 9.150 8.979 9.000 10,243 -0.14(-1.53%)
Mar 24, 2023 8.920 9.255 8.915 9.140 23,126 +0.12(+1.33%)
Mar 23, 2023 9.140 9.160 9.000 9.020 23,860 +0.04(+0.45%)
Mar 22, 2023 9.050 9.100 8.910 8.980 24,251 +0.03(+0.34%)
Mar 21, 2023 9.150 9.330 8.950 8.950 13,845 -0.06(-0.67%)
Mar 20, 2023 9.260 9.260 9.000 9.010 14,743 -0.44(-4.66%)
Mar 17, 2023 9.270 9.450 9.160 9.450 23,394 +0.19(+2.05%)
Mar 16, 2023 9.130 9.430 9.040 9.260 23,802 +0.13(+1.42%)
Mar 15, 2023 8.960 9.410 8.900 9.130 27,364 +0.12(+1.33%)
Mar 14, 2023 9.270 9.340 9.010 9.010 25,400 -0.04(-0.44%)
Mar 13, 2023 9.720 9.760 9.050 9.050 34,396 -0.81(-8.22%)
Mar 10, 2023 9.850 10.10 9.760 9.860 40,814 -0.40(-3.90%)
Mar 09, 2023 10.06 10.34 10.06 10.26 28,318 +0.10(+0.98%)
Mar 08, 2023 9.870 10.26 9.830 10.16 15,133 +0.31(+3.15%)
Mar 07, 2023 9.760 9.880 9.620 9.850 18,339 +0.07(+0.72%)
Mar 06, 2023 9.680 10.04 9.650 9.780 28,084 +0.08(+0.82%)
Mar 03, 2023 9.600 10.01 9.600 9.700 28,119 +0.16(+1.68%)
Mar 02, 2023 9.229 9.590 9.229 9.540 8,431 +0.20(+2.14%)
Mar 01, 2023 9.245 9.620 9.245 9.340 50,443 +0.11(+1.19%)
Feb 28, 2023 9.250 9.495 9.176 9.230 17,576 -0.14(-1.49%)
Feb 27, 2023 9.390 9.567 9.080 9.370 16,352 -0.01(-0.11%)
Feb 24, 2023 9.430 9.770 9.250 9.380 20,089 -0.33(-3.40%)
Feb 23, 2023 9.350 9.710 9.343 9.710 16,275 +0.37(+3.96%)
Feb 22, 2023 9.490 9.700 9.010 9.340 13,773 -0.04(-0.43%)
Feb 21, 2023 10.03 10.03 9.330 9.380 21,811 -0.68(-6.76%)
Feb 17, 2023 10.22 10.40 9.950 10.06 21,933 -0.22(-2.14%)
Feb 16, 2023 10.49 10.64 10.09 10.28 23,157 -0.39(-3.66%)
Feb 15, 2023 10.40 10.70 10.40 10.67 17,942 +0.12(+1.14%)
Feb 14, 2023 10.46 10.75 10.30 10.55 26,489 -0.06(-0.57%)
Feb 13, 2023 10.35 10.77 10.19 10.61 31,216 +0.35(+3.41%)
Feb 10, 2023 10.19 10.32 10.00 10.26 14,795 -0.04(-0.39%)
Feb 09, 2023 10.62 10.70 10.19 10.30 25,748 -0.27(-2.55%)
Feb 08, 2023 10.78 10.78 10.42 10.57 22,210 -0.28(-2.58%)
Feb 07, 2023 10.70 10.91 10.56 10.85 16,043 +0.17(+1.59%)
Feb 06, 2023 10.43 10.69 10.42 10.68 26,080 +0.10(+0.95%)
Feb 03, 2023 10.87 11.04 10.41 10.58 28,416 -0.41(-3.73%)
Feb 02, 2023 10.79 11.25 10.68 10.99 54,487 +0.09(+0.83%)
Feb 01, 2023 10.37 10.92 10.37 10.90 42,354 +0.42(+4.01%)
Jan 31, 2023 10.36 10.53 10.25 10.48 27,423 +0.24(+2.34%)
Jan 30, 2023 10.44 10.51 10.17 10.24 26,846 -0.37(-3.49%)
Jan 27, 2023 10.58 10.66 10.45 10.61 22,500 +0.12(+1.14%)
Jan 26, 2023 10.77 10.83 10.41 10.49 17,690 -0.29(-2.69%)
Jan 25, 2023 10.24 10.81 10.24 10.78 46,997 +0.40(+3.85%)
Jan 24, 2023 10.90 10.90 10.28 10.38 28,483 -0.56(-5.12%)
Jan 23, 2023 10.74 11.10 10.66 10.94 53,272 +0.20(+1.86%)
Jan 20, 2023 10.31 10.85 10.31 10.74 40,054 +0.45(+4.37%)
Jan 19, 2023 10.02 10.33 10.02 10.29 54,923 -0.06(-0.58%)
Jan 18, 2023 10.54 10.71 10.19 10.35 48,623 -0.30(-2.82%)
Jan 17, 2023 10.82 10.98 10.57 10.65 42,243 -0.22(-2.02%)
Jan 13, 2023 10.85 10.96 10.76 10.87 20,959 -0.04(-0.37%)
Jan 12, 2023 10.77 11.00 10.70 10.91 44,306 +0.12(+1.11%)
Jan 11, 2023 11.06 11.12 10.73 10.79 27,972 -0.15(-1.37%)
Jan 10, 2023 10.59 11.01 10.45 10.94 63,282 +0.25(+2.34%)
Jan 09, 2023 10.81 11.10 10.61 10.69 58,435 -0.07(-0.65%)
Jan 06, 2023 10.74 10.98 10.62 10.76 29,144 +0.00(+0.00%)
Jan 05, 2023 10.59 10.80 10.42 10.76 39,734 +0.04(+0.37%)
Jan 04, 2023 10.32 10.92 10.14 10.72 53,684 +0.46(+4.48%)
Jan 03, 2023 10.13 10.51 10.03 10.26 75,584 +0.24(+2.40%)
Dec 30, 2022 10.03 10.44 9.760 10.02 86,782 -0.01(-0.10%)
Dec 29, 2022 9.690 10.21 9.340 10.03 100,131 +0.33(+3.40%)
Dec 28, 2022 9.660 9.890 9.615 9.700 59,664 -0.04(-0.41%)
Dec 27, 2022 9.610 9.835 9.470 9.740 80,865 +0.07(+0.72%)
Dec 23, 2022 9.660 9.760 9.580 9.670 34,228 -0.11(-1.12%)
Dec 22, 2022 9.590 9.840 9.445 9.780 35,399 +0.23(+2.41%)
Dec 21, 2022 9.640 9.730 9.470 9.550 17,228 -0.05(-0.52%)
Dec 20, 2022 9.550 9.990 9.495 9.600 37,928 -0.02(-0.21%)
Dec 19, 2022 9.810 10.13 9.495 9.620 66,475 -0.25(-2.53%)
Dec 16, 2022 10.12 10.26 9.510 9.870 165,579 -0.30(-2.95%)
Dec 15, 2022 9.850 10.20 9.775 10.17 51,697 +0.02(+0.20%)
Dec 14, 2022 10.02 10.27 9.880 10.15 56,852 +0.05(+0.50%)
Dec 13, 2022 10.50 10.50 10.10 10.10 48,941 -0.12(-1.17%)
Dec 12, 2022 10.57 10.62 10.03 10.22 52,786 -0.36(-3.40%)
Dec 09, 2022 10.93 11.05 10.54 10.58 32,016 -0.41(-3.73%)
Dec 08, 2022 10.56 11.02 10.55 10.99 38,826 +0.33(+3.10%)
Dec 07, 2022 10.60 11.18 10.58 10.66 48,888 -0.07(-0.65%)
Dec 06, 2022 11.04 11.11 10.66 10.73 70,974 -0.23(-2.10%)
Dec 05, 2022 11.30 11.30 10.78 10.96 148,703 -0.28(-2.49%)
Dec 02, 2022 10.54 11.60 10.00 11.24 519,663 +1.69(+17.70%)
Dec 01, 2022 9.580 9.925 9.510 9.550 91,294 +0.09(+0.95%)
Nov 30, 2022 9.560 9.610 9.180 9.460 69,752 -0.17(-1.77%)
Nov 29, 2022 9.460 9.680 9.390 9.630 41,150 +0.17(+1.80%)
Nov 28, 2022 9.400 9.750 9.290 9.460 129,450 +0.04(+0.42%)
Nov 25, 2022 9.140 9.600 9.055 9.420 32,032 +0.35(+3.86%)
Nov 23, 2022 8.810 9.140 8.710 9.070 41,996 +0.27(+3.07%)
Nov 22, 2022 8.350 8.860 8.300 8.800 55,054 +0.45(+5.39%)
Nov 21, 2022 8.120 8.410 8.030 8.350 68,274 +0.14(+1.71%)
Nov 18, 2022 8.340 8.340 8.104 8.210 53,117 -0.01(-0.12%)
Nov 17, 2022 8.200 8.300 8.150 8.220 88,289 +0.00(+0.00%)
Nov 16, 2022 8.710 8.710 8.160 8.220 96,721 -0.58(-6.59%)
Nov 15, 2022 8.560 8.855 8.510 8.800 173,175 +0.25(+2.92%)
Nov 14, 2022 8.650 8.715 8.530 8.550 62,748 -0.11(-1.27%)
Nov 11, 2022 8.550 8.780 8.530 8.660 56,729 +0.09(+1.05%)
Nov 10, 2022 8.860 8.860 8.530 8.570 66,904 +0.02(+0.23%)
Nov 09, 2022 9.160 9.165 8.520 8.550 54,917 -0.64(-6.96%)
Nov 08, 2022 9.360 9.780 9.160 9.190 66,133 -0.19(-2.03%)
Nov 07, 2022 8.970 9.560 8.960 9.380 56,779 +0.41(+4.57%)
Nov 04, 2022 8.960 9.030 8.840 8.970 39,603 +0.10(+1.13%)
Nov 03, 2022 8.810 9.060 8.700 8.870 76,527 -0.05(-0.56%)
Nov 02, 2022 8.880 8.920 97,438 +0.06(+0.68%)
Nov 01, 2022 9.050 9.120 8.850 8.860 61,532 -0.06(-0.67%)
Oct 31, 2022 8.910 9.140 8.890 8.920 57,662 -0.04(-0.45%)
Oct 28, 2022 8.930 9.050 8.910 8.960 53,423 +0.03(+0.34%)
Oct 27, 2022 9.120 9.330 8.883 8.930 69,141 -0.15(-1.65%)
Oct 26, 2022 9.000 9.480 8.900 9.080 132,279 +0.18(+2.02%)
Oct 25, 2022 8.700 9.105 8.700 8.900 104,344 +0.26(+3.01%)
Oct 24, 2022 8.630 8.730 8.430 8.640 124,583 +0.05(+0.58%)
Oct 21, 2022 9.120 9.170 8.580 8.590 246,012 -0.58(-6.32%)
Oct 20, 2022 9.010 9.319 9.010 9.170 69,253 +0.07(+0.77%)
Oct 19, 2022 9.260 9.270 8.871 9.100 97,602 -0.27(-2.88%)
Oct 18, 2022 9.250 9.500 9.230 9.370 180,716 +0.25(+2.74%)
Oct 17, 2022 8.790 9.260 8.680 9.120 317,803 +0.39(+4.47%)
Oct 14, 2022 8.700 8.850 8.700 8.730 105,652 +0.02(+0.23%)
Oct 13, 2022 8.650 8.990 8.490 8.710 146,233 -0.13(-1.47%)
Oct 12, 2022 8.860 9.027 8.690 8.840 72,596 +0.03(+0.34%)
Oct 11, 2022 8.950 9.130 8.690 8.810 49,176 -0.20(-2.22%)
Oct 10, 2022 8.890 9.130 8.830 9.010 61,549 +0.07(+0.78%)
Oct 07, 2022 9.040 9.190 8.880 8.940 73,859 -0.26(-2.83%)
Oct 06, 2022 8.880 9.319 8.880 9.200 63,461 +0.34(+3.84%)
Oct 05, 2022 8.710 8.970 8.640 8.860 45,434 -0.03(-0.34%)
Oct 04, 2022 8.450 9.080 8.450 8.890 125,271 +0.48(+5.71%)
Oct 03, 2022 8.690 8.690 8.220 8.410 165,876 -0.36(-4.10%)
Sep 30, 2022 8.430 9.040 8.380 8.770 195,234 +0.72(+8.94%)
Sep 29, 2022 8.000 8.250 7.865 8.050 80,638 +0.01(+0.12%)
Sep 28, 2022 8.050 8.220 8.000 8.040 102,174 +0.04(+0.50%)
Sep 27, 2022 8.650 8.650 7.960 8.000 80,933 -0.57(-6.65%)
Sep 26, 2022 8.520 9.070 8.310 8.570 112,324 +0.14(+1.66%)
Sep 23, 2022 8.260 8.490 8.120 8.430 97,283 +0.04(+0.48%)
Sep 22, 2022 8.350 8.610 8.080 8.390 97,153 +0.02(+0.24%)
Sep 21, 2022 8.790 8.880 8.290 8.370 85,213 -0.44(-4.99%)
Sep 20, 2022 9.540 9.550 8.660 8.810 88,620 -0.84(-8.70%)
Sep 19, 2022 9.530 10.02 9.360 9.650 153,826 +0.14(+1.47%)
Sep 16, 2022 9.380 9.550 9.060 9.510 251,446 +0.03(+0.32%)
Sep 15, 2022 9.360 9.610 9.130 9.480 136,274 +0.09(+0.96%)
Sep 14, 2022 9.270 9.490 8.950 9.390 139,348 +0.04(+0.43%)
Sep 13, 2022 9.080 9.550 8.940 9.350 221,360 +0.27(+2.97%)
Sep 12, 2022 8.520 9.330 8.520 9.080 196,276 +0.62(+7.33%)
Sep 09, 2022 8.250 9.020 7.770 8.460 233,871 +0.02(+0.24%)
Sep 08, 2022 8.360 8.480 8.250 8.440 80,853 +0.01(+0.12%)
Sep 07, 2022 8.080 8.430 8.075 8.430 56,801 +0.31(+3.82%)
Sep 06, 2022 8.420 8.420 8.035 8.120 72,167 -0.17(-2.05%)
Sep 02, 2022 8.360 8.550 8.072 8.290 89,224 -0.02(-0.24%)
Sep 01, 2022 8.500 8.785 8.310 8.310 87,821 -0.28(-3.26%)
Aug 31, 2022 9.110 9.190 8.570 8.590 172,221 -0.51(-5.60%)
Aug 30, 2022 8.730 9.340 8.500 9.100 810,035 +1.33(+17.12%)
Aug 29, 2022 7.900 8.010 7.620 7.770 70,149 -0.23(-2.88%)
Aug 26, 2022 8.500 8.720 7.835 8.000 63,599 -0.43(-5.10%)
Aug 25, 2022 8.300 8.530 8.170 8.430 37,553 +0.18(+2.18%)
Aug 24, 2022 8.300 8.540 8.200 8.250 32,450 -0.15(-1.79%)
Aug 23, 2022 8.310 8.550 8.310 8.400 52,476 +0.00(+0.00%)
Aug 22, 2022 8.690 8.690 8.360 8.400 79,741 -0.29(-3.34%)
Aug 19, 2022 8.780 8.795 8.505 8.690 112,339 -0.19(-2.14%)
Aug 18, 2022 8.920 8.920 8.745 8.880 39,106 +0.04(+0.45%)
Aug 17, 2022 8.940 9.010 8.720 8.840 61,133 -0.15(-1.67%)
Aug 16, 2022 8.790 9.150 8.690 8.990 81,240 +0.10(+1.12%)
Aug 15, 2022 8.900 8.970 8.630 8.890 94,788 -0.18(-1.98%)
Aug 12, 2022 8.850 9.100 8.690 9.070 73,746 +0.26(+2.95%)
Aug 11, 2022 8.630 9.045 8.630 8.810 138,929 +0.30(+3.53%)
Aug 10, 2022 8.150 8.783 8.020 8.510 200,165 +0.44(+5.45%)
Aug 09, 2022 8.060 8.130 7.740 8.070 176,551 +0.08(+1.00%)
Aug 08, 2022 7.300 8.100 7.250 7.990 194,577 +0.72(+9.90%)
Aug 05, 2022 7.230 7.310 7.160 7.270 114,361 -0.02(-0.27%)
Aug 04, 2022 7.260 7.300 7.100 7.290 139,458 -0.02(-0.27%)
Aug 03, 2022 7.340 7.430 7.210 7.310 94,270 -0.03(-0.41%)
Aug 02, 2022 7.440 7.440 7.190 7.340 167,133 -0.20(-2.65%)
Aug 01, 2022 7.800 7.960 7.540 7.540 170,593 -0.36(-4.56%)
Jul 29, 2022 8.000 8.010 7.790 7.900 150,338 -0.04(-0.50%)
Jul 28, 2022 7.910 8.000 7.605 7.940 125,699 +0.00(+0.00%)
Jul 27, 2022 7.870 7.990 7.620 7.940 117,926 +0.19(+2.45%)
Jul 26, 2022 7.850 7.990 7.470 7.750 193,720 -0.22(-2.76%)
Jul 25, 2022 7.770 8.020 7.500 7.970 282,052 +0.19(+2.44%)
Jul 22, 2022 8.000 8.070 7.740 7.780 199,972 -0.23(-2.87%)
Jul 21, 2022 8.070 8.100 7.670 8.010 379,103 +0.05(+0.63%)
Jul 20, 2022 8.020 8.180 7.920 7.960 164,589 -0.04(-0.50%)
Jul 19, 2022 8.070 8.200 8.000 8.000 230,561 -0.03(-0.37%)
Jul 18, 2022 8.500 8.890 8.010 8.030 228,679 -0.34(-4.06%)
Jul 15, 2022 9.390 9.520 8.030 8.370 615,107 -1.05(-11.15%)
Jul 14, 2022 9.270 9.520 9.150 9.420 253,817 +0.15(+1.62%)
Jul 13, 2022 8.770 9.338 8.760 9.270 104,825 +0.30(+3.34%)
Jul 12, 2022 9.080 9.490 8.970 8.970 150,773 -0.18(-1.97%)
Jul 11, 2022 9.350 9.500 9.050 9.150 110,605 -0.28(-2.97%)
Jul 08, 2022 9.320 9.640 9.320 9.430 87,400 -0.02(-0.21%)
Jul 07, 2022 9.270 9.460 9.150 9.450 94,619 +0.19(+2.05%)
Jul 06, 2022 9.540 9.540 9.250 9.260 81,286 -0.30(-3.14%)
Jul 05, 2022 9.460 9.780 9.380 9.560 152,982 +0.02(+0.21%)
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.