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

Johnson Outdoors (NQ: JOUT )

37.83 -4.78 (-11.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 29, 2010 9.481 9.551 9.218 9.297 4,108 +0.32(+3.51%)
Jan 28, 2010 9.086 9.630 8.981 8.981 5,651 -0.06(-0.68%)
Jan 27, 2010 8.981 9.043 8.981 9.043 1,250 -0.30(-3.19%)
Jan 26, 2010 9.419 9.419 9.341 9.341 1,711 +0.36(+4.00%)
Jan 25, 2010 8.867 8.981 8.867 8.981 684 +0.00(+0.00%)
Jan 22, 2010 8.981 8.981 8.981 8.981 203 -0.02(-0.19%)
Jan 21, 2010 9.104 9.104 8.981 8.999 1,229 +0.02(+0.20%)
Jan 20, 2010 8.973 9.419 8.973 8.981 2,282 -0.11(-1.16%)
Jan 19, 2010 8.859 9.402 8.859 9.086 4,374 -0.28(-2.99%)
Jan 15, 2010 9.393 9.367 9.367 9.367 4,222 -0.04(-0.47%)
Jan 14, 2010 9.402 9.419 9.332 9.411 913 +0.01(+0.09%)
Jan 13, 2010 9.157 9.525 9.157 9.402 3,309 +0.20(+2.19%)
Jan 12, 2010 9.200 9.200 9.200 9.200 458 +0.04(+0.48%)
Jan 11, 2010 9.262 9.270 9.157 9.157 4,914 -0.47(-4.91%)
Jan 07, 2010 9.288 9.630 9.630 9.630 456 +0.35(+3.73%)
Jan 06, 2010 9.113 9.288 9.113 9.284 2,374 +0.30(+3.37%)
Jan 05, 2010 9.192 9.192 8.981 8.981 20,086 +0.00(+0.00%)
Jan 04, 2010 8.447 9.174 8.447 8.981 27,732 +0.42(+4.91%)
Dec 31, 2009 8.762 8.561 8.561 8.561 4,336 -0.20(-2.31%)
Dec 30, 2009 8.762 8.771 8.543 8.763 3,173 +0.22(+2.57%)
Dec 29, 2009 8.377 8.587 8.377 8.543 1,335 -0.88(-9.30%)
Dec 28, 2009 8.499 10.05 8.499 9.419 1,597 +1.04(+12.45%)
Dec 22, 2009 8.377 8.377 8.377 8.377 1,597 +0.00(+0.00%)
Dec 21, 2009 8.350 8.377 8.325 8.377 831 +0.05(+0.63%)
Dec 18, 2009 8.377 8.403 8.324 8.324 1,061 -0.08(-0.94%)
Dec 17, 2009 8.403 8.403 8.403 8.403 2,168 +0.04(+0.42%)
Dec 16, 2009 8.368 8.368 8.359 8.368 456 -0.04(-0.52%)
Dec 15, 2009 8.324 8.412 8.324 8.412 21,958 +0.02(+0.21%)
Dec 14, 2009 8.324 8.412 8.324 8.394 2,683 +0.07(+0.84%)
Dec 11, 2009 8.324 8.324 8.324 8.324 342 -0.05(-0.63%)
Dec 10, 2009 8.377 8.421 8.377 8.377 684 +0.00(+0.00%)
Dec 09, 2009 8.333 8.377 8.324 8.377 22,356 -0.07(-0.83%)
Dec 08, 2009 8.456 8.464 8.324 8.447 2,111 -0.03(-0.31%)
Dec 07, 2009 8.473 8.473 8.473 8.473 229 +0.00(+0.00%)
Dec 04, 2009 8.368 8.473 8.333 8.473 3,160 +0.11(+1.26%)
Dec 03, 2009 8.368 8.412 8.368 8.368 553 +0.05(+0.63%)
Dec 02, 2009 8.402 8.402 8.315 8.315 513 -0.07(-0.83%)
Dec 01, 2009 8.333 8.385 8.333 8.385 3,084 +0.06(+0.74%)
Nov 30, 2009 8.345 8.491 8.315 8.324 59,962 -0.09(-1.04%)
Nov 27, 2009 8.333 8.412 8.324 8.412 1,572 -0.08(-0.93%)
Nov 25, 2009 8.333 8.491 8.333 8.491 747 +0.16(+1.89%)
Nov 24, 2009 8.342 8.456 8.324 8.333 6,959 -0.12(-1.45%)
Nov 23, 2009 8.429 8.456 8.429 8.456 4,068 -0.15(-1.78%)
Nov 20, 2009 8.263 8.631 7.886 8.609 11,583 -0.02(-0.25%)
Nov 18, 2009 7.974 8.631 8.631 8.631 684 -0.04(-0.40%)
Nov 17, 2009 8.666 8.666 8.666 8.666 3,499 +0.38(+4.55%)
Nov 16, 2009 7.641 8.289 7.623 8.289 5,183 +0.55(+7.13%)
Nov 10, 2009 7.737 7.737 7.737 7.737 0 -0.14(-1.78%)
Nov 09, 2009 8.324 8.324 7.141 7.877 3,358 +0.30(+3.93%)
Nov 06, 2009 7.790 7.798 7.579 7.579 1,412 -0.11(-1.48%)
Nov 03, 2009 7.693 7.693 7.693 7.693 0 +0.00(+0.00%)
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.