Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Johnson Outdoors (NQ: JOUT )

42.20 +0.29 (+0.69%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 2, 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 (%)
Dec 31, 2002 9.086 9.086 8.184 8.648 61,970 -0.11(-1.20%)
Dec 30, 2002 8.955 9.218 8.587 8.754 27,161 -0.25(-2.82%)
Dec 27, 2002 9.665 9.980 8.990 9.008 15,406 -0.92(-9.27%)
Dec 26, 2002 10.19 10.30 9.638 9.928 8,673 -0.37(-3.57%)
Dec 24, 2002 11.22 11.36 10.20 10.30 27,618 -1.03(-9.12%)
Dec 23, 2002 11.22 11.83 10.67 11.33 39,944 -0.59(-4.93%)
Dec 20, 2002 11.22 11.98 11.22 11.92 40,058 +0.48(+4.21%)
Dec 19, 2002 10.58 11.43 10.40 11.43 20,200 +0.86(+8.16%)
Dec 18, 2002 10.70 10.90 10.30 10.57 41,199 +0.19(+1.81%)
Dec 17, 2002 10.05 10.45 10.05 10.38 10,613 +0.33(+3.31%)
Dec 16, 2002 9.428 10.08 9.419 10.05 29,672 +0.41(+4.27%)
Dec 13, 2002 9.726 9.901 9.349 9.638 66,649 -0.09(-0.90%)
Dec 12, 2002 9.262 9.726 8.946 9.726 21,455 +0.74(+8.28%)
Dec 11, 2002 8.920 9.402 8.771 8.982 29,558 +0.02(+0.21%)
Dec 10, 2002 8.815 9.069 8.701 8.964 49,987 +0.14(+1.59%)
Dec 09, 2002 8.973 9.157 8.797 8.824 21,455 -0.38(-4.09%)
Dec 06, 2002 8.771 9.200 8.762 9.200 9,244 +0.02(+0.18%)
Dec 05, 2002 9.113 9.551 8.859 9.183 27,960 +0.29(+3.25%)
Dec 04, 2002 8.727 8.973 8.543 8.894 52,041 +0.12(+1.40%)
Dec 03, 2002 8.456 8.920 8.456 8.771 117,891 +0.20(+2.29%)
Dec 02, 2002 8.613 8.885 8.324 8.575 18,374 -0.10(-1.15%)
Nov 27, 2002 8.333 8.762 8.333 8.675 56,492 +0.45(+5.43%)
Nov 26, 2002 8.412 9.051 8.228 8.228 22,368 -0.10(-1.16%)
Nov 25, 2002 7.877 8.499 7.877 8.324 44,623 +0.60(+7.82%)
Nov 22, 2002 7.571 7.860 7.562 7.720 45,536 +0.10(+1.28%)
Nov 21, 2002 8.491 8.491 7.544 7.623 56,378 -0.89(-10.49%)
Nov 20, 2002 8.254 8.666 8.053 8.517 7,189 +0.48(+6.00%)
Nov 19, 2002 7.693 8.105 7.684 8.035 11,184 -0.13(-1.61%)
Nov 18, 2002 7.921 8.378 7.833 8.166 22,596 +0.20(+2.53%)
Nov 15, 2002 8.017 8.017 7.842 7.965 14,265 -0.01(-0.07%)
Nov 14, 2002 7.973 8.061 7.536 7.971 19,629 +0.01(+0.07%)
Nov 13, 2002 7.772 7.965 7.448 7.965 1,940 +0.04(+0.55%)
Nov 12, 2002 7.974 8.061 7.316 7.921 95,295 -0.11(-1.42%)
Nov 11, 2002 7.851 8.053 7.492 8.035 12,325 +0.15(+1.89%)
Nov 08, 2002 8.114 8.114 7.711 7.886 21,798 -0.11(-1.42%)
Nov 07, 2002 7.956 8.245 7.956 8.000 16,091 -0.08(-0.99%)
Nov 06, 2002 7.966 8.192 7.316 8.080 27,390 +0.00(+0.02%)
Nov 05, 2002 8.166 8.201 8.078 8.078 17,347 -0.09(-1.08%)
Nov 04, 2002 8.543 8.543 8.166 8.166 53,867 -0.38(-4.41%)
Nov 01, 2002 8.149 8.543 8.149 8.543 27,504 +0.39(+4.84%)
Oct 31, 2002 7.658 8.237 7.658 8.149 9,130 -0.04(-0.53%)
Oct 30, 2002 8.228 8.324 7.974 8.193 26,020 -0.18(-2.09%)
Oct 29, 2002 8.123 8.368 8.123 8.368 24,651 +0.25(+3.12%)
Oct 28, 2002 7.912 8.526 7.728 8.115 54,095 +0.40(+5.24%)
Oct 25, 2002 7.465 7.877 7.457 7.711 28,987 +0.31(+4.14%)
Oct 24, 2002 7.001 7.527 7.001 7.404 21,341 +0.51(+7.37%)
Oct 23, 2002 6.808 6.896 6.800 6.896 6,733 -0.10(-1.38%)
Oct 22, 2002 6.975 7.037 6.757 6.992 24,651 +0.07(+1.06%)
Oct 21, 2002 7.071 7.281 6.624 6.919 88,333 -0.36(-4.98%)
Oct 18, 2002 7.676 7.676 6.852 7.281 63,225 -0.06(-0.86%)
Oct 17, 2002 7.702 7.702 7.273 7.345 65,165 +0.00(+0.02%)
Oct 16, 2002 7.842 7.842 7.246 7.343 66,078 -0.43(-5.52%)
Oct 15, 2002 6.808 7.886 6.791 7.772 53,563 +1.14(+17.17%)
Oct 14, 2002 6.353 6.808 6.204 6.633 63,225 +0.47(+7.68%)
Oct 11, 2002 6.204 6.274 6.107 6.160 90,958 -0.05(-0.85%)
Oct 10, 2002 6.659 6.659 6.046 6.212 52,726 -0.06(-0.99%)
Oct 09, 2002 6.651 6.651 6.212 6.275 51,584 -0.34(-5.15%)
Oct 08, 2002 6.747 6.747 6.572 6.616 34,009 -0.15(-2.20%)
Oct 07, 2002 6.756 7.229 6.712 6.764 93,583 -1.02(-13.06%)
Oct 04, 2002 8.412 8.412 7.211 7.781 41,998 -0.17(-2.09%)
Oct 03, 2002 8.044 8.114 7.947 7.947 12,782 -0.28(-3.41%)
Oct 02, 2002 8.421 8.526 8.237 8.228 22,368 -0.27(-3.20%)
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.