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

Johnson Outdoors (NQ: JOUT )

37.63 -0.20 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Nov 02, 2009 7.667 7.693 7.667 7.693 2,282 +0.03(+0.34%)
Oct 30, 2009 7.917 7.917 7.597 7.667 7,049 -0.22(-2.78%)
Oct 29, 2009 7.947 7.947 7.886 7.886 228 -0.07(-0.88%)
Oct 28, 2009 8.017 8.017 7.956 7.956 16,131 -0.04(-0.44%)
Oct 27, 2009 7.991 7.991 7.991 7.991 1,367 -0.03(-0.33%)
Oct 26, 2009 8.219 8.219 8.017 8.017 2,022 -0.38(-4.49%)
Oct 20, 2009 8.394 8.394 8.394 8.394 0 +0.39(+4.81%)
Oct 19, 2009 8.236 8.403 7.991 8.009 3,341 +0.03(+0.32%)
Oct 16, 2009 8.000 8.000 7.983 7.983 228 -0.01(-0.10%)
Oct 15, 2009 7.991 7.991 7.991 7.991 287 +0.06(+0.77%)
Oct 13, 2009 8.228 7.930 7.930 7.930 1,141 -0.09(-1.09%)
Oct 12, 2009 8.018 8.018 8.018 8.018 118 -0.15(-1.82%)
Oct 09, 2009 8.053 8.166 8.053 8.166 1,935 +0.12(+1.53%)
Oct 07, 2009 8.044 8.044 8.044 8.044 0 +0.07(+0.93%)
Oct 06, 2009 7.969 7.969 7.969 7.969 410 -0.09(-1.14%)
Oct 05, 2009 7.952 8.061 7.952 8.061 3,547 +0.09(+1.10%)
Oct 02, 2009 7.886 7.974 7.886 7.974 2,054 +0.09(+1.11%)
Oct 01, 2009 7.886 7.921 7.798 7.886 26,757 +0.00(+0.00%)
Sep 30, 2009 7.869 7.886 7.869 7.886 1,029 +0.02(+0.22%)
Sep 29, 2009 7.711 7.869 7.711 7.869 913 +0.19(+2.45%)
Sep 28, 2009 7.667 7.930 7.667 7.680 24,157 -0.03(-0.40%)
Sep 25, 2009 7.667 7.711 7.667 7.711 2,739 +0.04(+0.57%)
Sep 24, 2009 7.667 7.667 7.667 7.667 119 -0.02(-0.23%)
Sep 23, 2009 7.886 7.886 7.684 7.684 4,732 -0.19(-2.45%)
Sep 22, 2009 8.412 8.412 7.851 7.877 2,240 -0.10(-1.21%)
Sep 21, 2009 7.886 8.569 7.886 7.974 2,499 +0.21(+2.71%)
Sep 18, 2009 7.294 8.587 7.294 7.763 12,799 -0.53(-6.44%)
Sep 17, 2009 7.851 8.456 7.676 8.298 3,701 +0.67(+8.85%)
Sep 16, 2009 7.649 7.720 7.518 7.623 2,434 +0.02(+0.23%)
Sep 15, 2009 7.649 7.649 7.606 7.606 1,101 -0.11(-1.48%)
Sep 14, 2009 7.448 7.720 7.246 7.720 342 +0.53(+7.44%)
Sep 11, 2009 7.457 7.483 7.185 7.185 3,354 -0.70(-8.89%)
Sep 10, 2009 8.096 8.096 7.606 7.886 2,282 +0.30(+3.93%)
Sep 09, 2009 7.194 7.886 7.194 7.588 2,396 +0.01(+0.12%)
Sep 08, 2009 7.579 7.579 7.404 7.579 4,286 -0.10(-1.26%)
Sep 02, 2009 8.053 7.676 7.676 7.676 2,624 -0.57(-6.91%)
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.