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

Johnson Outdoors (NQ: JOUT )

38.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2003 7.763 7.886 7.763 7.798 7,304 +0.00(+0.00%)
Mar 28, 2003 7.922 8.026 7.798 7.798 13,923 -0.10(-1.22%)
Mar 27, 2003 7.886 7.956 7.798 7.895 901,593 -0.11(-1.42%)
Mar 26, 2003 7.956 8.035 7.509 8.009 27,260 +0.04(+0.55%)
Mar 25, 2003 7.702 8.175 7.702 7.965 2,624 -0.05(-0.66%)
Mar 24, 2003 8.184 8.359 7.930 8.017 11,194 -0.02(-0.22%)
Mar 21, 2003 8.210 8.346 7.851 8.035 10,499 -0.10(-1.17%)
Mar 20, 2003 8.009 8.131 7.667 8.130 26,551 +0.16(+1.97%)
Mar 19, 2003 8.324 8.456 7.360 7.974 66,975 -0.42(-5.01%)
Mar 18, 2003 8.412 8.867 8.377 8.394 32,059 +0.02(+0.22%)
Mar 17, 2003 7.798 8.376 7.667 8.376 46,905 +0.58(+7.40%)
Mar 14, 2003 8.009 8.053 7.720 7.798 19,515 -0.09(-1.11%)
Mar 13, 2003 7.772 8.061 7.772 7.886 11,869 -0.18(-2.17%)
Mar 12, 2003 7.974 8.079 7.761 8.061 25,345 +0.07(+0.88%)
Mar 11, 2003 8.053 8.307 7.991 7.991 13,238 -0.04(-0.44%)
Mar 10, 2003 8.526 8.526 7.886 8.026 28,987 -0.32(-3.78%)
Mar 07, 2003 8.499 9.262 8.333 8.342 49,758 -0.16(-1.86%)
Mar 06, 2003 8.762 8.815 8.464 8.499 18,716 -0.25(-2.90%)
Mar 05, 2003 8.543 9.297 8.438 8.754 68,703 +0.19(+2.25%)
Mar 04, 2003 8.789 8.938 8.491 8.561 8,787 -0.35(-3.93%)
Mar 03, 2003 9.051 9.104 8.832 8.911 6,162 +0.02(+0.20%)
Feb 28, 2003 8.973 9.095 8.587 8.894 8,673 +0.13(+1.50%)
Feb 27, 2003 8.736 8.885 8.736 8.762 1,826 -0.01(-0.10%)
Feb 26, 2003 8.762 8.797 8.473 8.771 8,102 +0.03(+0.30%)
Feb 25, 2003 9.060 9.157 8.675 8.745 7,874 -0.37(-4.04%)
Feb 24, 2003 9.200 9.200 9.060 9.113 17,004 -0.11(-1.14%)
Feb 21, 2003 9.463 9.463 9.183 9.218 2,967 +0.02(+0.19%)
Feb 20, 2003 9.227 9.227 8.920 9.200 4,679 +0.00(+0.01%)
Feb 19, 2003 9.849 9.858 9.104 9.200 6,391 -0.00(-0.01%)
Feb 18, 2003 9.183 9.218 9.183 9.200 28,645 +0.00(+0.00%)
Feb 14, 2003 9.165 9.200 9.025 9.200 5,249 -0.06(-0.66%)
Feb 13, 2003 9.411 9.507 9.051 9.262 6,391 -0.09(-0.94%)
Feb 12, 2003 9.279 9.621 9.235 9.349 12,896 +0.01(+0.09%)
Feb 11, 2003 9.744 9.744 9.341 9.341 7,760 -0.41(-4.22%)
Feb 10, 2003 9.936 9.936 9.682 9.752 5,021 -0.06(-0.63%)
Feb 07, 2003 10.14 10.14 9.815 9.815 5,478 -0.25(-2.52%)
Feb 06, 2003 10.06 10.26 10.01 10.07 15,064 -0.10(-0.94%)
Feb 05, 2003 10.20 10.34 9.910 10.16 26,248 -0.04(-0.34%)
Feb 04, 2003 10.37 10.57 9.963 10.20 29,672 -0.29(-2.76%)
Feb 03, 2003 10.53 10.61 10.09 10.49 10,157 -0.03(-0.25%)
Jan 31, 2003 10.47 10.62 10.35 10.51 4,565 +0.00(+0.00%)
Jan 30, 2003 10.31 10.51 10.20 10.51 9,472 +0.20(+1.96%)
Jan 29, 2003 9.971 10.31 9.805 10.31 15,635 +0.17(+1.63%)
Jan 28, 2003 10.34 10.35 10.05 10.15 7,760 +0.11(+1.14%)
Jan 27, 2003 9.901 10.37 9.691 10.03 19,743 -0.13(-1.29%)
Jan 24, 2003 10.14 10.34 10.08 10.16 25,906 -0.03(-0.26%)
Jan 23, 2003 9.989 10.25 9.989 10.19 11,869 +0.04(+0.43%)
Jan 22, 2003 10.29 10.29 10.05 10.15 9,472 +0.25(+2.48%)
Jan 21, 2003 9.822 9.919 9.822 9.901 17,232 +0.03(+0.27%)
Jan 17, 2003 10.25 10.46 9.691 9.875 14,493 -0.37(-3.59%)
Jan 16, 2003 10.30 10.35 9.936 10.24 19,401 +0.16(+1.56%)
Jan 15, 2003 10.16 10.37 9.769 10.09 30,015 +0.00(+0.01%)
Jan 14, 2003 9.358 10.18 9.297 10.09 33,096 +0.74(+7.97%)
Jan 13, 2003 9.428 9.533 9.200 9.341 47,362 +0.07(+0.77%)
Jan 10, 2003 9.165 9.384 8.771 9.270 25,792 +0.10(+1.14%)
Jan 09, 2003 9.043 9.235 8.902 9.165 46,677 +0.36(+4.08%)
Jan 08, 2003 8.762 9.025 8.736 8.806 19,401 -0.20(-2.24%)
Jan 07, 2003 8.219 9.043 8.219 9.008 64,138 +0.25(+2.90%)
Jan 06, 2003 8.762 8.762 8.412 8.754 51,014 +0.02(+0.19%)
Jan 03, 2003 8.946 8.946 8.613 8.737 18,260 -0.10(-1.18%)
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.