Hot Features
프리미엄
American Outdoor Brands Inc (AOUT)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.78 | 4.75609756098 | 16.4 | 17.45 | 15.7047 | 51180 | 16.83686543 | CS |
| 4 | 2.15 | 14.3047238856 | 15.03 | 17.45 | 14.68 | 72059 | 16.17463224 | CS |
| 12 | 7.87 | 84.5327604726 | 9.31 | 17.45 | 8.755 | 84160 | 13.50226891 | CS |
| 26 | 7.44 | 76.386036961 | 9.74 | 17.45 | 8.11 | 51078 | 12.23726933 | CS |
| 52 | 8.57 | 99.5354239257 | 8.61 | 17.45 | 7.45 | 39752 | 10.92012239 | CS |
| 156 | 1.18 | 7.375 | 16 | 17.525 | 6.97 | 68073 | 10.51808239 | CS |
| 260 | 1.03 | 6.37770897833 | 16.15 | 36.6199 | 6.97 | 109985 | 16.90327495 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 17.18 | 0.01 | 0.06 | 17.2 | 17.9078 | 17.1055 | 103687 |
| 1738280100 | 17.17 | 0.42 | 2.51 | 16.88 | 17.33 | 16.332 | 39330 |
| 1738193700 | 16.75 | -0.4 | -2.33 | 17.22 | 17.22 | 16.69 | 27413 |
| 1738107300 | 17.15 | 1 | 6.19 | 16.11 | 17.45 | 15.7047 | 89014 |
| 1738020900 | 16.149999 | -0.59 | -3.52 | 16.54 | 16.7 | 16.149999 | 48562 |
| 1737761700 | 16.739999 | -0.03 | -0.18 | 16.399999 | 16.89 | 16.052399 | 52143 |
| 1737675300 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1737588900 | 16.77 | 0.04 | 0.24 | 16.73 | 17.08 | 16.73 | 48685 |
| 1737502500 | 16.73 | 0.04 | 0.24 | 16.82 | 16.98 | 16.4003 | 86537 |
| 1737156900 | 16.69 | 0.45 | 2.77 | 16.11 | 16.832 | 15.855 | 89795 |
| 1737070500 | 16.239999 | -0.15 | -0.92 | 16.3 | 16.51 | 15.82 | 65983 |
| 1736984100 | 16.39 | 1.61 | 10.89 | 14.83 | 16.399999 | 14.83 | 99445 |
| 1736897700 | 14.78 | -0.55 | -3.59 | 15.43 | 15.54 | 14.68 | 53733 |
| 1736811300 | 15.33 | 0.37 | 2.47 | 14.86 | 15.5 | 14.78 | 51219 |
| 1736552100 | 14.96 | -0.6 | -3.86 | 15.62 | 15.675 | 14.96 | 49030 |
| 1736379300 | 15.56 | 0.03 | 0.19 | 15.31 | 15.69 | 14.8398 | 46033 |
| 1736292900 | 15.53 | -0.54 | -3.36 | 16.329999 | 16.329999 | 15.41 | 57359 |
| 1736206500 | 16.07 | 0.33 | 2.10 | 16.217099 | 16.73 | 15.7726 | 196326 |
| 1735947300 | 15.74 | 0.71 | 4.72 | 15.135 | 15.79 | 14.775 | 117172 |
| 1735860900 | 15.03 | -0.21 | -1.38 | 15.52 | 15.675 | 14.74 | 138880 |
| 1735688100 | 15.24 | 0.33 | 2.21 | 14.99 | 15.52 | 14.85 | 76962 |
| 1735601700 | 14.91 | -0.03 | -0.20 | 14.71 | 14.965 | 14.25 | 82624 |
| 1735342500 | 14.94 | -0.46 | -2.99 | 15.2 | 15.2417 | 14.645 | 39899 |
| 1735256100 | 15.4 | 0.32 | 2.09 | 14.94 | 15.47 | 14.86 | 38463 |
| 1735077840 | 15.085 | 0.15 | 0.97 | 15.04 | 15.125 | 14.73 | 24529 |
| 1734996900 | 14.94 | -0.04 | -0.27 | 14.88 | 15.1 | 14.81 | 46730 |
| 1734737700 | 14.98 | 0.02 | 0.13 | 15.04 | 15.4 | 14.93 | 49670 |
| 1734651300 | 14.96 | 0.2 | 1.36 | 14.865 | 15.1584 | 14.392 | 83644 |
| 1734564900 | 14.76 | -0.39 | -2.57 | 15.27 | 15.995 | 14.76 | 117818 |
| 1734478500 | 15.15 | 0.14 | 0.93 | 15 | 15.24 | 14.75 | 73249 |
| 1734392100 | 15.01 | -0.06 | -0.40 | 14.6 | 15.49 | 14.58 | 76907 |
| 1734132900 | 15.07 | -0.16 | -1.05 | 15.14 | 15.3 | 14.9601 | 71992 |
| 1734046500 | 15.23 | 0.48 | 3.25 | 14.8 | 15.38 | 14.52 | 96751 |
| 1733960100 | 14.75 | 0.25 | 1.72 | 14.51 | 15.05 | 14.4 | 108972 |
| 1733873700 | 14.5 | 0.16 | 1.12 | 14.11 | 14.5 | 13.81 | 107103 |
| 1733787300 | 14.34 | 1.11 | 8.39 | 13.31 | 15.09 | 13.31 | 304598 |
| 1733528100 | 13.23 | 2.33 | 21.38 | 12.32 | 13.24 | 11.4307 | 389257 |
| 1733441700 | 10.9 | 0.9 | 9.00 | 10.03 | 11.15 | 9.98 | 275326 |
| 1733355300 | 10 | 0.11 | 1.11 | 9.89 | 10.03 | 9.82 | 112677 |
| 1733268900 | 9.89 | 0.02 | 0.20 | 9.85 | 9.99 | 9.76 | 68949 |
| 1733182500 | 9.8699999 | 0.06 | 0.61 | 9.75 | 9.925 | 9.75 | 50994 |
| 1732917840 | 9.81 | 0.06 | 0.62 | 9.86 | 9.9 | 9.61 | 18188 |
| 1732750500 | 9.75 | 0.05 | 0.52 | 9.75 | 9.89 | 9.58 | 30396 |
| 1732664100 | 9.7 | 0.13 | 1.36 | 9.5 | 9.85 | 9.32 | 33195 |
| 1732577700 | 9.57 | -0.22 | -2.25 | 9.71 | 9.77 | 9.56 | 52469 |
| 1732318500 | 9.7899999 | 0.21 | 2.19 | 9.45 | 9.84 | 9.25 | 48011 |
| 1732232100 | 9.58 | 0.24 | 2.57 | 9.3 | 9.6087 | 9.23 | 52914 |
| 1732145700 | 9.34 | 0.12 | 1.30 | 9.0056 | 9.34 | 9.0056 | 76120 |
| 1732059300 | 9.22 | 0.19 | 2.10 | 8.9968 | 9.35 | 8.81 | 251188 |
| 1731972900 | 9.03 | -0.07 | -0.77 | 9.22 | 9.31 | 8.86 | 59047 |
| 1731713700 | 9.1 | -0.02 | -0.22 | 9.1 | 9.21 | 8.835 | 33357 |
| 1731627300 | 9.1199999 | -0.03 | -0.33 | 9.1 | 9.2 | 8.98 | 10224 |
| 1731540900 | 9.15 | 0.19 | 2.12 | 9.035 | 9.22 | 8.96 | 48737 |
| 1731454500 | 8.96 | 0.14 | 1.59 | 9 | 9.25 | 8.755 | 47092 |
| 1731368100 | 8.82 | -0.47 | -5.06 | 9 | 9.25 | 8.7871 | 43277 |
| 1731108900 | 9.2899999 | -0.1 | -1.06 | 9.31 | 9.39 | 9.1199999 | 28389 |
| 1731022500 | 9.39 | 0.27 | 2.96 | 9.1199999 | 9.4 | 8.94 | 75802 |
| 1730936100 | 9.1199999 | 0.02 | 0.22 | 9.044 | 9.24 | 9 | 27757 |
| 1730849700 | 9.1 | 0.14 | 1.56 | 8.85 | 9.1 | 8.78 | 34460 |
| 1730763300 | 8.96 | 0.21 | 2.34 | 8.78 | 9.085 | 8.5701 | 39687 |
| 1730500500 | 8.755 | 0.24 | 2.76 | 8.44 | 9.03 | 8.305 | 19786 |
