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

Johnson Outdoors (NQ: JOUT )

38.28 +0.98 (+2.63%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 18, 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 (%)
Apr 30, 2003 8.570 8.812 8.501 8.812 35,025 +0.24(+2.82%)
Apr 29, 2003 8.277 8.579 8.277 8.570 40,824 +0.50(+6.20%)
Apr 28, 2003 8.182 8.250 8.070 8.070 11,482 +0.00(+0.00%)
Apr 25, 2003 8.251 8.251 8.036 8.070 18,208 -0.09(-1.16%)
Apr 24, 2003 7.872 8.251 7.769 8.165 36,649 +0.47(+6.15%)
Apr 23, 2003 7.674 7.760 7.674 7.692 22,152 -0.02(-0.27%)
Apr 22, 2003 7.907 7.907 7.674 7.713 16,701 -0.17(-2.12%)
Apr 21, 2003 7.855 7.907 7.760 7.880 6,146 -0.08(-0.99%)
Apr 17, 2003 8.019 8.019 7.760 7.958 8,350 +0.09(+1.10%)
Apr 16, 2003 7.993 7.993 7.760 7.872 21,572 -0.13(-1.62%)
Apr 15, 2003 7.984 8.019 7.976 8.001 14,149 -0.02(-0.22%)
Apr 14, 2003 7.976 8.139 7.976 8.019 23,775 +0.03(+0.32%)
Apr 11, 2003 8.019 8.019 7.760 7.993 9,510 -0.07(-0.86%)
Apr 10, 2003 7.760 8.079 7.760 8.062 19,136 +0.30(+3.89%)
Apr 09, 2003 7.751 7.889 7.743 7.760 8,930 -0.05(-0.66%)
Apr 08, 2003 8.062 8.062 7.553 7.812 21,224 -0.24(-3.00%)
Apr 07, 2003 7.881 8.260 7.881 8.053 12,293 +0.17(+2.19%)
Apr 04, 2003 7.932 7.932 7.881 7.881 10,322 -0.04(-0.54%)
Apr 03, 2003 7.881 7.976 7.881 7.924 15,889 +0.04(+0.55%)
Apr 02, 2003 7.786 7.976 7.777 7.881 15,193 +0.16(+2.12%)
Apr 01, 2003 7.717 7.717 7.674 7.717 13,105 +0.04(+0.56%)
Mar 31, 2003 7.639 7.760 7.639 7.674 7,422 +0.00(+0.00%)
Mar 28, 2003 7.795 7.898 7.674 7.674 14,149 -0.09(-1.22%)
Mar 27, 2003 7.760 7.829 7.674 7.769 916,241 -0.11(-1.42%)
Mar 26, 2003 7.829 7.907 7.389 7.881 27,702 +0.04(+0.55%)
Mar 25, 2003 7.579 8.044 7.579 7.838 2,667 -0.05(-0.66%)
Mar 24, 2003 8.053 8.226 7.803 7.889 11,376 -0.02(-0.22%)
Mar 21, 2003 8.079 8.213 7.725 7.907 10,670 -0.09(-1.17%)
Mar 20, 2003 7.881 8.001 7.544 8.001 26,982 +0.15(+1.97%)
Mar 19, 2003 8.191 8.320 7.243 7.846 68,063 -0.41(-5.01%)
Mar 18, 2003 8.277 8.726 8.243 8.260 32,579 +0.02(+0.22%)
Mar 17, 2003 7.674 8.242 7.544 8.242 47,667 +0.57(+7.40%)
Mar 14, 2003 7.881 7.924 7.596 7.674 19,832 -0.09(-1.11%)
Mar 13, 2003 7.648 7.932 7.648 7.760 12,061 -0.17(-2.17%)
Mar 12, 2003 7.846 7.950 7.637 7.932 25,756 +0.07(+0.88%)
Mar 11, 2003 7.924 8.174 7.863 7.863 13,453 -0.03(-0.44%)
Mar 10, 2003 8.389 8.389 7.760 7.898 29,458 -0.31(-3.78%)
Mar 07, 2003 8.364 9.114 8.200 8.208 50,567 -0.16(-1.86%)
Mar 06, 2003 8.622 8.674 8.329 8.364 19,020 -0.25(-2.90%)
Mar 05, 2003 8.407 9.148 8.303 8.614 69,819 +0.19(+2.25%)
Mar 04, 2003 8.648 8.795 8.355 8.424 8,930 -0.34(-3.93%)
Mar 03, 2003 8.907 8.958 8.691 8.769 6,262 +0.02(+0.20%)
Feb 28, 2003 8.829 8.950 8.450 8.752 8,814 +0.13(+1.50%)
Feb 27, 2003 8.596 8.743 8.596 8.622 1,855 -0.01(-0.10%)
Feb 26, 2003 8.622 8.657 8.338 8.631 8,234 +0.03(+0.30%)
Feb 25, 2003 8.915 9.010 8.536 8.605 8,002 -0.36(-4.04%)
Feb 24, 2003 9.053 9.053 8.915 8.967 17,281 -0.10(-1.14%)
Feb 21, 2003 9.312 9.312 9.036 9.071 3,015 +0.02(+0.19%)
Feb 20, 2003 9.079 9.079 8.777 9.053 4,755 +0.00(+0.01%)
Feb 19, 2003 9.691 9.700 8.958 9.052 6,494 -0.00(-0.01%)
Feb 18, 2003 9.036 9.071 9.036 9.053 29,110 +0.00(+0.00%)
Feb 14, 2003 9.019 9.053 8.881 9.053 5,335 -0.06(-0.66%)
Feb 13, 2003 9.260 9.355 8.907 9.114 6,494 -0.09(-0.94%)
Feb 12, 2003 9.131 9.467 9.088 9.200 13,105 +0.01(+0.09%)
Feb 11, 2003 9.588 9.588 9.191 9.191 7,886 -0.41(-4.22%)
Feb 10, 2003 9.778 9.778 9.528 9.596 5,103 -0.06(-0.63%)
Feb 07, 2003 9.976 9.976 9.658 9.658 5,567 -0.25(-2.52%)
Feb 06, 2003 9.898 10.10 9.847 9.908 15,309 -0.09(-0.94%)
Feb 05, 2003 10.04 10.17 9.752 10.00 26,675 -0.03(-0.34%)
Feb 04, 2003 10.20 10.40 9.803 10.04 30,154 -0.28(-2.76%)
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.