Hot Features
프리미엄
American Outdoor Brands Inc (AOUT)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -6.04960677556 | 16.53 | 16.66 | 14.62 | 54221 | 15.51653678 | CS |
| 4 | -2.14 | -12.1109224675 | 17.67 | 17.845 | 14.62 | 64118 | 16.407778 | CS |
| 12 | 0.78 | 5.28813559322 | 14.75 | 17.9078 | 14.25 | 70829 | 16.02513229 | CS |
| 26 | 6.5 | 71.9822812846 | 9.03 | 17.9078 | 8.14 | 60642 | 13.37972709 | CS |
| 52 | 7.58 | 95.3459119497 | 7.95 | 17.9078 | 7.45 | 43779 | 11.85844769 | CS |
| 156 | 0.33 | 2.17105263158 | 15.2 | 17.9078 | 6.97 | 66736 | 10.39037149 | CS |
| 260 | -0.62 | -3.83900928793 | 16.15 | 36.6199 | 6.97 | 109129 | 16.89917217 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217700 | 15.53 | 0.86 | 5.86 | 14.7 | 15.53 | 14.62 | 62718 |
| 1741131300 | 14.67 | -1 | -6.38 | 15.47 | 15.47 | 14.67 | 63071 |
| 1741044900 | 15.67 | -0.23 | -1.45 | 15.99 | 16.489999 | 15.5492 | 39974 |
| 1740785700 | 15.9 | -0.13 | -0.81 | 15.91 | 16.42 | 15.33 | 59052 |
| 1740699300 | 16.03 | -0.35 | -2.14 | 16.53 | 16.66 | 15.96 | 46291 |
| 1740612900 | 16.379999 | 0.59 | 3.74 | 16.07 | 16.46 | 15.9 | 71112 |
| 1740526500 | 15.79 | -0.03 | -0.19 | 16 | 16.239999 | 15.79 | 70490 |
| 1740440100 | 15.82 | 0.17 | 1.09 | 15.6 | 15.89 | 15.34 | 95543 |
| 1740180900 | 15.65 | -1.19 | -7.07 | 16.87 | 16.87 | 15.64 | 54450 |
| 1740094500 | 16.84 | -0.15 | -0.88 | 17.05 | 17.08 | 16.34 | 61789 |
| 1740008100 | 16.99 | -0.34 | -1.96 | 17.27 | 17.395 | 16.86 | 37861 |
| 1739921700 | 17.33 | 0.13 | 0.76 | 17.2 | 17.36 | 16.93 | 57782 |
| 1739576100 | 17.2 | 0.2 | 1.18 | 17 | 17.52 | 17 | 56040 |
| 1739489700 | 17 | 0.26 | 1.55 | 16.64 | 17 | 16.64 | 35767 |
| 1739403300 | 16.739999 | 0.52 | 3.21 | 16.09 | 16.815 | 15.63 | 72932 |
| 1739316900 | 16.219999 | -0.57 | -3.39 | 16.8 | 16.92 | 16.17 | 57990 |
| 1739230500 | 16.79 | -0.15 | -0.89 | 16.94 | 17.2 | 16.61 | 44010 |
| 1738971300 | 16.94 | -0.82 | -4.62 | 17.6 | 17.6 | 16.896 | 153760 |
| 1738884900 | 17.76 | 0.28 | 1.60 | 17.67 | 17.845 | 16.8356 | 77613 |
| 1738798500 | 17.48 | 0.04 | 0.23 | 17.44 | 17.76 | 16.01 | 82118 |
| 1738712100 | 17.44 | 0.92 | 5.57 | 16.41 | 17.78 | 16.3981 | 81857 |
| 1738625700 | 16.52 | -0.66 | -3.84 | 16.26 | 16.955 | 16.01 | 69265 |
| 1738366500 | 17.18 | 0.01 | 0.06 | 17.25 | 17.9078 | 17.13 | 102898 |
| 1738280100 | 17.17 | 0.42 | 2.51 | 16.88 | 17.33 | 16.332 | 38766 |
| 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 | 86542 |
| 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 | 15.46 | 15.675 | 14.96 | 50874 |
| 1736379300 | 15.56 | 0.03 | 0.19 | 15.51 | 15.69 | 14.8398 | 47187 |
| 1736292900 | 15.53 | -0.54 | -3.36 | 16.149999 | 16.329999 | 15.41 | 58083 |
| 1736206500 | 16.07 | 0.33 | 2.10 | 15.77 | 16.73 | 15.77 | 199809 |
| 1735947300 | 15.74 | 0.71 | 4.72 | 15.03 | 15.79 | 14.775 | 117747 |
| 1735860900 | 15.03 | -0.21 | -1.38 | 15.52 | 15.675 | 14.74 | 139252 |
| 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 | 90016 |
| 1735342500 | 14.94 | -0.46 | -2.99 | 15.3 | 15.3 | 14.645 | 40483 |
| 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 | 14.98 | 15.1 | 14.81 | 49811 |
| 1734737700 | 14.98 | 0.02 | 0.13 | 15.11 | 15.4 | 14.93 | 51052 |
| 1734651300 | 14.96 | 0.2 | 1.36 | 14.77 | 15.1584 | 14.392 | 86415 |
| 1734564900 | 14.76 | -0.39 | -2.57 | 15.24 | 15.995 | 14.76 | 118774 |
| 1734478500 | 15.15 | 0.14 | 0.93 | 15 | 15.24 | 14.75 | 73264 |
| 1734392100 | 15.01 | -0.06 | -0.40 | 14.96 | 15.49 | 14.58 | 78989 |
| 1734132900 | 15.07 | -0.16 | -1.05 | 15.07 | 15.3 | 14.9601 | 76481 |
| 1734046500 | 15.23 | 0.48 | 3.25 | 14.75 | 15.38 | 14.5001 | 100880 |
| 1733960100 | 14.75 | 0.25 | 1.72 | 14.51 | 15.05 | 14.4 | 111148 |
| 1733873700 | 14.5 | 0.16 | 1.12 | 14.25 | 14.5 | 13.81 | 109485 |
| 1733787300 | 14.34 | 1.11 | 8.39 | 13.25 | 15.09 | 13.16 | 336744 |
| 1733528100 | 13.23 | 2.33 | 21.38 | 12.43 | 13.24 | 11.4307 | 393135 |
