Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

8.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 8.990 9.135 8.740 8.980 30,518 +0.29(+3.34%)
Sep 25, 2024 8.950 9.005 8.670 8.690 10,330 -0.34(-3.77%)
Sep 24, 2024 9.040 9.150 8.980 9.030 22,251 -0.04(-0.44%)
Sep 23, 2024 9.230 9.295 8.540 9.070 21,533 -0.27(-2.89%)
Sep 20, 2024 9.000 9.350 9.000 9.340 44,779 +0.29(+3.20%)
Sep 19, 2024 8.650 9.190 8.500 9.050 63,806 +0.61(+7.23%)
Sep 18, 2024 8.410 8.789 8.410 8.440 22,308 -0.05(-0.59%)
Sep 17, 2024 8.460 8.660 8.380 8.490 29,693 +0.00(+0.00%)
Sep 16, 2024 8.800 8.910 8.470 8.490 42,227 -0.21(-2.41%)
Sep 13, 2024 8.340 8.810 8.340 8.700 15,443 +0.45(+5.45%)
Sep 12, 2024 8.410 8.560 8.240 8.250 28,543 -0.33(-3.85%)
Sep 11, 2024 8.430 8.590 8.189 8.580 12,850 +0.24(+2.88%)
Sep 10, 2024 8.530 8.530 8.320 8.340 13,206 -0.21(-2.46%)
Sep 09, 2024 9.000 9.030 8.425 8.550 18,546 -0.54(-5.94%)
Sep 06, 2024 9.030 9.272 8.440 9.090 11,501 -0.02(-0.22%)
Sep 05, 2024 9.199 9.250 8.850 9.110 10,863 -0.08(-0.87%)
Sep 04, 2024 9.140 9.210 9.070 9.190 8,965 -0.01(-0.11%)
Sep 03, 2024 9.130 9.320 8.559 9.200 10,921 -0.02(-0.22%)
Aug 30, 2024 9.400 9.410 9.110 9.220 14,663 -0.07(-0.75%)
Aug 29, 2024 9.180 9.300 9.110 9.290 6,606 -0.05(-0.54%)
Aug 28, 2024 9.260 9.410 9.095 9.340 15,360 -0.02(-0.21%)
Aug 27, 2024 9.190 9.500 9.130 9.360 17,729 +0.25(+2.74%)
Aug 26, 2024 9.150 9.400 8.765 9.110 27,589 +0.00(+0.00%)
Aug 23, 2024 9.090 9.160 8.750 9.110 37,592 +0.44(+5.07%)
Aug 22, 2024 8.460 8.830 8.430 8.670 55,757 +0.13(+1.52%)
Aug 21, 2024 8.550 8.700 8.470 8.540 7,626 -0.01(-0.12%)
Aug 20, 2024 8.290 8.830 8.273 8.550 24,106 +0.20(+2.40%)
Aug 19, 2024 8.400 8.580 8.260 8.350 45,741 -0.11(-1.30%)
Aug 16, 2024 8.780 8.901 8.410 8.460 27,720 -0.27(-3.09%)
Aug 15, 2024 8.754 8.925 8.650 8.730 14,534 -0.08(-0.91%)
Aug 14, 2024 8.950 9.110 8.790 8.810 21,350 -0.14(-1.56%)
Aug 13, 2024 8.930 9.035 8.680 8.950 16,059 +0.13(+1.47%)
Aug 12, 2024 8.900 9.000 8.623 8.820 24,728 -0.17(-1.89%)
Aug 09, 2024 8.770 9.150 8.630 8.990 33,831 +0.17(+1.93%)
Aug 08, 2024 8.710 8.950 8.480 8.820 16,845 +0.21(+2.44%)
Aug 07, 2024 8.750 9.020 8.610 8.610 13,903 -0.24(-2.71%)
Aug 06, 2024 8.990 9.080 8.850 8.850 8,125 -0.14(-1.56%)
Aug 05, 2024 8.670 8.990 8.110 8.990 22,042 -0.01(-0.11%)
Aug 02, 2024 9.230 9.420 8.855 9.000 12,109 -0.37(-3.95%)
Aug 01, 2024 9.300 9.380 9.150 9.370 10,318 +0.05(+0.54%)
Jul 31, 2024 9.740 9.807 8.890 9.320 26,076 -0.44(-4.51%)
Jul 30, 2024 9.610 9.900 9.610 9.760 35,969 +0.15(+1.56%)
Jul 29, 2024 9.470 9.730 9.355 9.610 46,269 +0.11(+1.16%)
Jul 26, 2024 8.930 9.550 8.930 9.500 33,153 +0.51(+5.67%)
Jul 25, 2024 8.920 9.060 8.620 8.990 45,573 +0.17(+1.93%)
Jul 24, 2024 8.560 9.005 8.560 8.820 13,241 +0.04(+0.46%)
Jul 23, 2024 9.010 9.100 8.760 8.780 17,334 -0.31(-3.41%)
Jul 22, 2024 9.050 9.140 8.810 9.090 13,761 +0.01(+0.11%)
Jul 19, 2024 9.170 9.210 8.801 9.080 15,597 -0.05(-0.55%)
Jul 18, 2024 9.330 9.330 9.130 9.130 7,453 -0.17(-1.83%)
Jul 17, 2024 9.300 9.443 9.150 9.300 19,675 +0.00(+0.00%)
Jul 16, 2024 9.180 9.405 9.180 9.300 20,035 +0.15(+1.64%)
Jul 15, 2024 9.300 9.410 9.090 9.150 57,541 -0.05(-0.54%)
Jul 12, 2024 8.500 9.200 8.500 9.200 54,167 +0.53(+6.11%)
Jul 11, 2024 8.490 8.700 8.230 8.670 56,484 +0.20(+2.36%)
Jul 10, 2024 8.280 8.470 8.260 8.470 24,363 +0.13(+1.56%)
Jul 09, 2024 8.260 8.340 8.136 8.340 8,135 +0.02(+0.24%)
Jul 08, 2024 8.445 8.460 8.250 8.320 38,513 -0.01(-0.12%)
Jul 05, 2024 8.350 8.500 8.185 8.330 10,587 -0.07(-0.83%)
Jul 03, 2024 8.310 8.490 8.168 8.400 12,638 +0.07(+0.84%)
Jul 02, 2024 8.300 8.500 8.100 8.330 43,341 -0.10(-1.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.