ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Outdoor Holding Company - Common Stock (NQ:POWW)

1.980 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 1.990 2.005 1.920 1.980 415,009 +0.01(+0.51%)
Apr 23, 2026 2.040 2.070 1.960 1.970 1,163,768 -0.08(-3.90%)
Apr 22, 2026 2.080 2.090 2.030 2.050 559,936 -0.02(-0.97%)
Apr 21, 2026 2.140 2.150 2.060 2.070 373,936 -0.08(-3.72%)
Apr 20, 2026 2.070 2.150 2.050 2.150 460,375 +0.08(+3.86%)
Apr 17, 2026 2.120 2.225 2.060 2.070 1,570,524 -0.01(-0.48%)
Apr 16, 2026 2.100 2.150 2.060 2.080 755,932 -0.03(-1.42%)
Apr 15, 2026 2.040 2.130 2.035 2.110 338,795 +0.05(+2.43%)
Apr 14, 2026 2.080 2.100 2.045 2.060 409,085 -0.02(-0.96%)
Apr 13, 2026 2.040 2.085 2.030 2.080 237,347 +0.03(+1.46%)
Apr 10, 2026 2.060 2.060 2.045 2.050 228,235 -0.01(-0.49%)
Apr 09, 2026 2.060 2.080 2.021 2.060 363,924 -0.01(-0.48%)
Apr 08, 2026 2.070 2.120 2.050 2.070 719,232 +0.01(+0.49%)
Apr 07, 2026 2.040 2.080 2.025 2.060 526,365 +0.01(+0.49%)
Apr 06, 2026 2.060 2.081 2.035 2.050 735,523 -0.02(-0.97%)
Apr 02, 2026 1.960 2.080 1.960 2.070 257,552 +0.05(+2.48%)
Apr 01, 2026 2.010 2.065 2.010 2.020 297,424 +0.01(+0.50%)
Mar 31, 2026 1.980 2.050 1.980 2.010 370,127 +0.05(+2.55%)
Mar 30, 2026 1.880 1.970 1.880 1.960 543,640 +0.08(+4.26%)
Mar 27, 2026 1.960 1.980 1.855 1.880 568,585 -0.10(-5.05%)
Mar 26, 2026 2.040 2.065 1.980 1.980 386,733 -0.07(-3.41%)
Mar 25, 2026 2.030 2.065 2.025 2.050 416,342 +0.05(+2.50%)
Mar 24, 2026 2.010 2.040 1.995 2.000 418,942 -0.04(-1.96%)
Mar 23, 2026 2.020 2.040 1.991 2.040 374,844 +0.12(+6.25%)
Mar 20, 2026 2.030 2.040 1.920 1.920 2,510,649 -0.10(-4.95%)
Mar 19, 2026 2.000 2.035 1.970 2.020 505,427 +0.01(+0.50%)
Mar 18, 2026 2.040 2.065 2.005 2.010 501,626 -0.06(-2.90%)
Mar 17, 2026 2.100 2.175 2.050 2.070 740,912 +0.00(+0.00%)
Mar 16, 2026 2.030 2.120 2.025 2.070 769,242 +0.06(+2.99%)
Mar 13, 2026 2.030 2.050 1.990 2.010 371,168 -0.01(-0.50%)
Mar 12, 2026 2.000 2.070 1.990 2.020 383,078 +0.00(+0.00%)
Mar 11, 2026 2.040 2.065 1.980 2.020 541,297 -0.01(-0.49%)
Mar 10, 2026 2.070 2.135 2.030 2.030 420,285 -0.05(-2.40%)
Mar 09, 2026 2.000 2.080 1.970 2.080 493,228 +0.04(+1.96%)
Mar 06, 2026 2.110 2.150 2.015 2.040 556,444 -0.09(-4.23%)
Mar 05, 2026 2.100 2.195 2.075 2.130 1,905,567 +0.03(+1.43%)
Mar 04, 2026 2.060 2.228 2.050 2.100 1,199,256 +0.05(+2.44%)
Mar 03, 2026 2.030 2.070 1.990 2.050 1,010,517 -0.01(-0.49%)
Mar 02, 2026 2.130 2.159 2.040 2.060 1,836,300 -0.07(-3.29%)
Feb 27, 2026 2.120 2.180 2.080 2.130 501,487 +0.01(+0.47%)
Feb 26, 2026 2.150 2.185 2.105 2.120 545,160 -0.03(-1.40%)
Feb 25, 2026 2.120 2.170 2.110 2.150 663,949 +0.03(+1.42%)
Feb 24, 2026 2.140 2.150 2.030 2.120 1,000,320 -0.03(-1.40%)
Feb 23, 2026 2.080 2.170 2.050 2.150 1,530,961 +0.07(+3.37%)
Feb 20, 2026 2.030 2.090 1.995 2.080 1,028,843 +0.08(+4.00%)
Feb 19, 2026 2.000 2.060 1.985 2.000 765,754 -0.01(-0.50%)
Feb 18, 2026 1.970 2.040 1.930 2.010 826,096 +0.03(+1.52%)
Feb 17, 2026 1.890 1.990 1.865 1.980 796,580 +0.09(+4.76%)
Feb 13, 2026 1.880 1.939 1.860 1.890 231,142 +0.00(+0.00%)
Feb 12, 2026 1.930 1.950 1.870 1.890 287,229 -0.04(-2.07%)
Feb 11, 2026 1.880 1.940 1.860 1.930 547,852 +0.01(+0.52%)
Feb 10, 2026 1.810 1.960 1.800 1.920 1,142,487 +0.12(+6.67%)
Feb 09, 2026 1.880 1.950 1.755 1.800 1,742,814 +0.12(+7.14%)
Feb 06, 2026 1.640 1.700 1.625 1.680 385,895 +0.06(+3.70%)
Feb 05, 2026 1.620 1.650 1.610 1.620 318,114 -0.03(-1.82%)
Feb 04, 2026 1.680 1.705 1.610 1.650 314,074 -0.02(-1.20%)
Feb 03, 2026 1.710 1.710 1.660 1.670 215,151 -0.04(-2.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.