Skip to main content

Johnson Outdoors (NQ: JOUT )

46.11 +0.34 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 58.93 59.27 58.23 58.81 15,346 -0.35(-0.59%)
Jun 29, 2022 59.60 59.60 58.07 59.16 44,732 -0.56(-0.93%)
Jun 28, 2022 61.82 62.08 59.66 59.71 20,833 -2.22(-3.59%)
Jun 27, 2022 62.29 62.35 61.04 61.93 30,765 +0.16(+0.26%)
Jun 24, 2022 61.70 63.22 61.61 61.77 99,771 +0.20(+0.33%)
Jun 23, 2022 59.64 61.73 59.64 61.57 48,319 +2.39(+4.05%)
Jun 22, 2022 58.47 60.84 58.41 59.17 39,860 -0.21(-0.36%)
Jun 21, 2022 60.28 60.66 59.35 59.39 31,318 -0.14(-0.24%)
Jun 17, 2022 58.77 60.41 57.75 59.53 85,953 +1.16(+1.99%)
Jun 16, 2022 57.60 58.64 56.86 58.37 45,113 -0.65(-1.11%)
Jun 15, 2022 57.82 59.55 57.41 59.02 24,651 +2.08(+3.65%)
Jun 14, 2022 57.12 57.37 56.16 56.94 25,348 +0.17(+0.30%)
Jun 13, 2022 59.66 59.66 55.77 56.77 50,819 -1.72(-2.94%)
Jun 10, 2022 59.95 60.28 58.27 58.49 38,838 -2.51(-4.11%)
Jun 09, 2022 63.62 63.62 61.00 61.00 22,499 -1.88(-3.00%)
Jun 08, 2022 62.51 63.47 62.32 62.89 24,029 -0.15(-0.24%)
Jun 07, 2022 63.14 64.37 62.63 63.04 28,317 -0.67(-1.06%)
Jun 06, 2022 63.23 64.07 62.88 63.71 25,615 +0.93(+1.49%)
Jun 03, 2022 63.46 63.46 62.32 62.78 19,591 -1.25(-1.95%)
Jun 02, 2022 62.14 64.04 62.14 64.03 21,172 +1.88(+3.02%)
Jun 01, 2022 62.81 62.91 61.44 62.16 25,554 -0.51(-0.81%)
May 31, 2022 61.26 62.96 59.97 62.66 64,638 +1.08(+1.75%)
May 27, 2022 62.02 62.50 61.00 61.59 18,666 -0.12(-0.20%)
May 26, 2022 59.93 62.80 59.93 61.71 23,826 +1.82(+3.03%)
May 25, 2022 58.17 60.16 58.17 59.90 26,831 +2.17(+3.76%)
May 24, 2022 57.71 58.32 54.57 57.72 44,688 -0.16(-0.28%)
May 23, 2022 59.12 59.12 57.48 57.89 23,685 -0.33(-0.56%)
May 20, 2022 59.90 60.56 56.99 58.21 28,018 -1.00(-1.69%)
May 19, 2022 60.13 60.22 58.67 59.21 52,558 -1.14(-1.90%)
May 18, 2022 61.54 61.54 59.87 60.36 30,667 -2.14(-3.43%)
May 17, 2022 62.91 64.35 62.19 62.50 19,404 +0.76(+1.23%)
May 16, 2022 62.47 62.99 61.18 61.74 34,711 -0.73(-1.17%)
May 13, 2022 63.13 63.99 62.14 62.47 27,923 +0.05(+0.08%)
May 12, 2022 58.73 63.47 58.73 62.42 53,887 +3.41(+5.78%)
May 11, 2022 60.29 61.18 58.79 59.01 33,500 -0.99(-1.65%)
May 10, 2022 61.30 61.30 58.43 60.00 64,795 -1.30(-2.12%)
May 09, 2022 57.41 61.81 52.45 61.30 249,558 -11.01(-15.23%)
May 06, 2022 72.95 73.24 70.56 72.31 29,922 -0.64(-0.88%)
May 05, 2022 74.57 74.59 72.12 72.95 28,396 -3.16(-4.16%)
May 04, 2022 74.42 76.12 73.78 76.12 22,541 +1.79(+2.41%)
May 03, 2022 74.59 75.17 73.72 74.33 28,932 -0.26(-0.35%)
May 02, 2022 72.15 75.45 72.15 74.59 26,040 +1.05(+1.43%)
Apr 29, 2022 74.77 75.41 72.95 73.54 44,207 -0.64(-0.87%)
Apr 28, 2022 74.00 74.94 73.21 74.18 35,814 +0.63(+0.86%)
Apr 27, 2022 74.24 74.77 72.51 73.55 46,866 -0.81(-1.09%)
Apr 26, 2022 78.16 78.16 74.34 74.36 29,819 -2.61(-3.39%)
Apr 25, 2022 74.95 77.07 73.37 76.96 55,248 +1.95(+2.60%)
Apr 22, 2022 76.65 76.65 74.33 75.01 54,374 -1.72(-2.24%)
Apr 21, 2022 80.16 80.16 76.73 76.73 70,970 -2.19(-2.78%)
Apr 20, 2022 80.56 80.56 78.00 78.92 51,608 -0.38(-0.49%)
Apr 19, 2022 77.52 80.55 77.52 79.31 28,782 +1.54(+1.98%)
Apr 18, 2022 76.64 78.16 75.83 77.77 33,739 +1.13(+1.48%)
Apr 14, 2022 76.56 77.21 75.93 76.64 25,924 +0.18(+0.24%)
Apr 13, 2022 76.79 76.79 75.79 76.45 36,324 +0.24(+0.32%)
Apr 12, 2022 76.16 78.11 75.87 76.21 47,027 +0.54(+0.71%)
Apr 11, 2022 74.13 76.17 73.95 75.68 45,084 +1.27(+1.71%)
Apr 08, 2022 75.41 76.21 74.25 74.40 47,694 -0.70(-0.93%)
Apr 07, 2022 73.29 75.47 72.21 75.10 47,434 +1.94(+2.64%)
Apr 06, 2022 72.90 73.90 72.34 73.17 42,960 -0.46(-0.62%)
Apr 05, 2022 75.75 76.23 73.51 73.63 46,592 -2.35(-3.09%)
Apr 04, 2022 76.15 76.84 75.58 75.97 35,946 +0.05(+0.06%)
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.