Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

8.280 -0.060 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 31, 2024 8.610 8.882 8.550 8.560 50,611 -0.41(-4.57%)
Jan 30, 2024 9.230 9.230 8.940 8.970 19,857 -0.23(-2.50%)
Jan 29, 2024 9.410 9.537 9.200 9.200 23,306 -0.30(-3.16%)
Jan 26, 2024 9.180 9.500 8.940 9.500 51,141 +0.35(+3.83%)
Jan 25, 2024 9.290 9.290 9.054 9.150 41,267 +0.00(+0.00%)
Jan 24, 2024 9.000 9.160 8.917 9.150 24,180 +0.15(+1.67%)
Jan 23, 2024 9.180 9.350 8.940 9.000 54,021 -0.22(-2.39%)
Jan 22, 2024 9.090 9.300 9.070 9.220 69,142 +0.08(+0.88%)
Jan 19, 2024 9.200 9.200 8.950 9.140 42,097 -0.01(-0.11%)
Jan 18, 2024 8.990 9.150 8.910 9.150 95,107 +0.12(+1.33%)
Jan 17, 2024 8.930 9.350 8.850 9.030 96,755 +0.18(+2.03%)
Jan 16, 2024 8.750 9.060 8.603 8.850 57,832 +0.08(+0.91%)
Jan 12, 2024 8.700 8.925 8.600 8.770 51,205 +0.07(+0.80%)
Jan 11, 2024 8.440 8.830 8.380 8.700 42,092 +0.31(+3.69%)
Jan 10, 2024 8.295 8.450 8.283 8.390 21,570 +0.05(+0.60%)
Jan 09, 2024 8.330 8.570 8.270 8.340 19,414 -0.07(-0.83%)
Jan 08, 2024 8.450 8.600 8.253 8.410 18,361 -0.01(-0.12%)
Jan 05, 2024 8.250 8.645 8.250 8.420 41,816 +0.12(+1.45%)
Jan 04, 2024 8.380 8.440 8.280 8.300 21,649 -0.12(-1.43%)
Jan 03, 2024 8.920 8.950 8.320 8.420 50,607 -0.47(-5.29%)
Jan 02, 2024 8.480 9.020 8.350 8.890 49,066 +0.49(+5.83%)
Dec 29, 2023 8.500 8.500 8.292 8.400 10,658 -0.12(-1.41%)
Dec 28, 2023 8.370 8.580 8.150 8.520 34,714 +0.07(+0.83%)
Dec 27, 2023 8.500 8.750 8.360 8.450 15,939 -0.09(-1.05%)
Dec 26, 2023 8.360 8.660 8.309 8.540 28,478 +0.00(+0.00%)
Dec 22, 2023 8.690 8.760 8.200 8.540 42,967 -0.22(-2.51%)
Dec 21, 2023 8.530 9.182 8.500 8.760 77,258 +0.32(+3.79%)
Dec 20, 2023 8.170 8.555 8.150 8.440 34,874 +0.18(+2.24%)
Dec 19, 2023 7.650 8.310 7.580 8.255 99,938 +0.80(+10.66%)
Dec 18, 2023 7.510 7.810 7.400 7.460 88,422 -0.09(-1.19%)
Dec 15, 2023 7.510 7.630 7.380 7.550 65,745 +0.04(+0.53%)
Dec 14, 2023 7.570 7.750 7.462 7.510 57,965 -0.16(-2.09%)
Dec 13, 2023 7.190 7.700 7.190 7.670 76,790 +0.42(+5.79%)
Dec 12, 2023 7.400 7.604 7.220 7.250 59,204 -0.14(-1.89%)
Dec 11, 2023 7.820 7.820 7.320 7.390 101,959 -0.47(-5.98%)
Dec 08, 2023 7.710 8.000 7.610 7.860 43,695 +0.06(+0.77%)
Dec 07, 2023 8.360 8.360 7.660 7.800 33,348 -0.05(-0.64%)
Dec 06, 2023 8.000 8.180 7.830 7.850 61,054 +0.04(+0.51%)
Dec 05, 2023 8.030 8.104 7.798 7.810 57,324 -0.27(-3.34%)
Dec 04, 2023 8.270 8.530 8.010 8.080 34,075 -0.32(-3.81%)
Dec 01, 2023 8.450 8.580 8.026 8.400 78,029 -0.19(-2.21%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.