American Outdoor Brands Corp (NQ: AOBC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	12.00	12.17	11.75	12.07	462,054	+0.07(+0.58%)
Jan 30, 2019	11.86	12.16	11.62	12.00	575,380	+0.16(+1.35%)
Jan 29, 2019	11.99	12.10	11.80	11.84	547,148	-0.18(-1.50%)
Jan 28, 2019	12.05	12.18	11.91	12.02	489,349	-0.07(-0.58%)
Jan 25, 2019	12.21	12.38	11.98	12.09	469,700	-0.09(-0.74%)
Jan 24, 2019	12.64	12.70	12.07	12.18	1,137,558	-0.56(-4.40%)
Jan 23, 2019	13.14	13.28	12.47	12.74	1,013,312	-0.37(-2.82%)
Jan 22, 2019	13.32	13.45	13.04	13.11	332,183	-0.23(-1.72%)
Jan 18, 2019	13.35	13.63	13.27	13.34	430,300	+0.01(+0.08%)
Jan 17, 2019	13.42	13.60	13.19	13.33	364,283	-0.09(-0.67%)
Jan 16, 2019	13.31	13.50	13.20	13.42	371,616	+0.11(+0.83%)
Jan 15, 2019	13.30	13.48	13.21	13.31	298,926	-0.15(-1.11%)
Jan 14, 2019	13.54	13.72	13.44	13.46	361,543	-0.12(-0.88%)
Jan 11, 2019	13.35	13.62	13.26	13.58	501,900	+0.19(+1.42%)
Jan 10, 2019	13.35	13.45	13.17	13.39	283,877	-0.07(-0.52%)
Jan 09, 2019	13.47	13.54	13.17	13.46	327,295	-0.01(-0.07%)
Jan 08, 2019	13.25	13.54	13.12	13.47	716,733	+0.30(+2.28%)
Jan 07, 2019	12.96	13.34	12.83	13.17	608,828	+0.20(+1.54%)
Jan 04, 2019	13.06	13.12	12.65	12.97	665,800	-0.03(-0.23%)
Jan 03, 2019	13.01	13.21	12.91	13.00	628,189	-0.05(-0.38%)
Jan 02, 2019	12.69	13.27	12.57	13.05	681,452	+0.19(+1.48%)
Dec 31, 2018	12.75	12.86	12.50	12.86	548,500	+0.26(+2.06%)
Dec 28, 2018	12.49	12.84	12.10	12.60	775,500	+0.08(+0.64%)
Dec 27, 2018	12.41	12.52	12.07	12.52	583,380	+0.02(+0.16%)
Dec 26, 2018	12.36	12.56	12.24	12.50	544,619	+0.22(+1.79%)
Dec 24, 2018	12.45	12.51	12.19	12.28	444,200	-0.22(-1.76%)
Dec 21, 2018	12.64	12.88	12.43	12.50	1,599,800	-0.10(-0.79%)
Dec 20, 2018	12.70	12.96	12.52	12.60	736,116	-0.10(-0.79%)
Dec 19, 2018	12.68	12.99	12.48	12.70	1,109,175	+0.01(+0.08%)
Dec 18, 2018	12.72	12.92	12.58	12.69	523,284	+0.03(+0.24%)
Dec 17, 2018	12.67	13.17	12.61	12.66	827,730	-0.07(-0.55%)
Dec 14, 2018	12.76	13.01	12.64	12.73	849,700	-0.04(-0.31%)
Dec 13, 2018	13.09	13.32	12.75	12.77	1,190,693	-0.26(-2.00%)
Dec 12, 2018	13.33	13.43	13.01	13.03	780,716	-0.23(-1.73%)
Dec 11, 2018	13.59	13.61	12.98	13.26	1,251,735	-0.27(-2.00%)
Dec 10, 2018	14.09	14.17	13.48	13.53	2,085,132	-0.56(-3.97%)
Dec 07, 2018	14.18	15.32	13.72	14.09	6,000,600	+1.88(+15.40%)
Dec 06, 2018	11.82	12.25	11.50	12.21	1,751,793	+0.39(+3.30%)
Dec 04, 2018	12.12	12.39	11.77	11.82	990,200	-0.41(-3.35%)
Dec 03, 2018	12.52	12.52	11.91	12.23	1,255,542	+0.05(+0.41%)
Nov 30, 2018	12.14	12.33	11.93	12.18	914,100	-0.02(-0.16%)
Nov 29, 2018	12.72	12.72	12.11	12.20	908,012	-0.57(-4.46%)
Nov 28, 2018	12.84	13.05	12.47	12.77	841,231	-0.12(-0.93%)
Nov 27, 2018	13.26	13.28	12.78	12.89	634,692	-0.39(-2.94%)
Nov 26, 2018	13.32	13.43	13.06	13.28	599,250	+0.03(+0.23%)
Nov 23, 2018	13.38	13.50	13.12	13.25	259,500	-0.18(-1.34%)
Nov 21, 2018		13.43	13.43	13.43	0	+0.24(+1.82%)
Nov 20, 2018	13.17	13.45	13.00	13.19	656,748	-0.02(-0.15%)
Nov 19, 2018	13.54	13.54	13.16	13.21	601,115	-0.36(-2.65%)
Nov 16, 2018	13.87	13.93	13.30	13.57	827,700	-0.41(-2.93%)
Nov 15, 2018	13.70	14.09	13.53	13.98	660,779	+0.24(+1.75%)
Nov 14, 2018	13.62	13.96	13.55	13.74	592,705	+0.14(+1.03%)
Nov 13, 2018	13.58	13.98	13.52	13.60	655,203	+0.03(+0.22%)
Nov 12, 2018	13.50	13.75	13.34	13.57	470,198	+0.05(+0.37%)
Nov 09, 2018	13.58	13.64	13.26	13.52	473,500	-0.08(-0.59%)
Nov 08, 2018	13.80	13.85	13.53	13.60	699,625	-0.22(-1.59%)
Nov 07, 2018	13.83	14.01	13.60	13.82	692,238	+0.12(+0.88%)
Nov 06, 2018	13.19	13.97	13.19	13.70	1,214,404	+0.61(+4.66%)
Nov 05, 2018	13.49	14.23	13.09	13.09	2,330,989	-0.43(-3.18%)
Nov 02, 2018	13.78	13.99	13.37	13.52	1,713,200	-0.27(-1.96%)

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.