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

Johnson Outdoors (NQ: JOUT )

41.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2009 5.555 5.555 5.555 5.555 0 +0.01(+0.13%)
Apr 29, 2009 5.319 5.748 5.319 5.548 2,739 +0.29(+5.53%)
Apr 28, 2009 5.476 5.678 5.082 5.257 2,728 -0.25(-4.46%)
Apr 27, 2009 6.063 6.063 5.476 5.503 2,568 -0.08(-1.41%)
Apr 24, 2009 5.222 5.617 5.222 5.582 684 +0.16(+2.91%)
Apr 23, 2009 5.915 5.915 5.398 5.424 1,552 -0.49(-8.30%)
Apr 22, 2009 6.063 6.063 5.915 5.915 1,141 -0.19(-3.16%)
Apr 21, 2009 6.134 6.134 6.107 6.107 4,418 +0.03(+0.43%)
Apr 20, 2009 6.046 6.134 5.962 6.081 7,443 +0.25(+4.36%)
Apr 17, 2009 4.872 5.827 4.872 5.827 3,362 +0.48(+9.02%)
Apr 16, 2009 5.021 5.555 5.012 5.345 3,404 +0.36(+7.21%)
Apr 15, 2009 4.916 5.108 4.916 4.986 1,437 +0.17(+3.45%)
Apr 14, 2009 4.749 4.819 4.749 4.819 3,996 +0.22(+4.76%)
Apr 13, 2009 4.819 4.819 4.600 4.600 5,166 -0.13(-2.78%)
Apr 09, 2009 4.434 4.802 4.425 4.732 11,087 +0.32(+7.35%)
Apr 08, 2009 4.512 4.512 4.408 4.408 1,027 -0.01(-0.20%)
Apr 07, 2009 4.381 4.416 4.381 4.416 6,048 +0.04(+0.88%)
Apr 06, 2009 4.381 4.425 4.372 4.378 10,407 -0.04(-0.87%)
Apr 03, 2009 4.250 4.416 4.250 4.416 570 -0.01(-0.20%)
Apr 02, 2009 4.425 4.425 4.364 4.425 8,695 +0.02(+0.40%)
Apr 01, 2009 4.504 4.504 4.381 4.407 2,853 -0.02(-0.40%)
Mar 31, 2009 4.399 4.784 4.381 4.425 14,411 -0.04(-0.79%)
Mar 30, 2009 4.556 4.688 4.460 4.460 2,272 -0.12(-2.68%)
Mar 26, 2009 4.583 4.583 4.583 4.583 570 -0.01(-0.19%)
Mar 25, 2009 4.583 5.038 4.574 4.591 2,864 +0.03(+0.58%)
Mar 24, 2009 4.793 4.810 4.381 4.565 1,940 +0.18(+4.20%)
Mar 23, 2009 4.197 4.425 4.136 4.381 5,996 +0.28(+6.84%)
Mar 20, 2009 4.894 4.894 3.750 4.101 5,279 -0.30(-6.77%)
Mar 19, 2009 4.513 4.560 4.390 4.399 3,138 -0.24(-5.21%)
Mar 18, 2009 4.521 4.653 4.521 4.641 1,629 -0.18(-3.71%)
Mar 17, 2009 4.819 4.828 4.819 4.819 456 +0.12(+2.61%)
Mar 16, 2009 4.513 4.697 4.513 4.697 3,204 +0.21(+4.69%)
Mar 13, 2009 4.478 4.486 4.486 4.486 0 +0.00(+0.00%)
Mar 12, 2009 4.478 4.548 4.478 4.486 368 -0.02(-0.39%)
Mar 11, 2009 3.706 4.504 3.706 4.504 749 +0.09(+1.98%)
Mar 10, 2009 4.153 4.460 4.153 4.416 2,897 +0.13(+3.07%)
Mar 09, 2009 4.276 4.504 4.276 4.285 2,140 -0.18(-4.12%)
Mar 06, 2009 3.689 4.495 3.409 4.469 10,619 +0.05(+1.03%)
Mar 05, 2009 4.556 4.556 4.276 4.423 3,081 -0.05(-1.02%)
Mar 04, 2009 4.258 4.504 4.258 4.469 5,295 +0.09(+2.00%)
Mar 02, 2009 4.977 4.977 4.381 4.381 1,605 +0.15(+3.52%)
Feb 27, 2009 4.232 4.232 4.232 4.232 114 -0.44(-9.38%)
Feb 26, 2009 4.935 4.935 4.670 4.670 578 +0.46(+10.81%)
Feb 25, 2009 4.828 4.889 4.215 4.215 4,283 -1.03(-19.57%)
Feb 24, 2009 5.485 5.485 4.916 5.240 798 -0.89(-14.51%)
Feb 20, 2009 6.309 6.129 6.129 6.129 4,450 +0.76(+14.11%)
Feb 19, 2009 6.431 6.440 5.327 5.371 2,866 -0.99(-15.56%)
Feb 18, 2009 5.582 6.405 5.292 6.361 1,978 -0.12(-1.89%)
Feb 13, 2009 6.475 6.484 6.484 6.484 1,255 -0.07(-1.07%)
Feb 10, 2009 6.651 6.651 6.554 6.554 254 -0.10(-1.45%)
Feb 09, 2009 6.651 6.651 6.651 6.651 119 +0.04(+0.53%)
Feb 06, 2009 6.510 6.616 6.510 6.616 1,605 +0.29(+4.57%)
Feb 05, 2009 6.283 6.326 5.998 6.326 570 -0.23(-3.48%)
Feb 04, 2009 6.554 6.554 6.554 6.554 0 +0.00(+0.00%)
Feb 03, 2009 6.177 6.554 6.134 6.554 1,013 +0.32(+5.20%)
Feb 02, 2009 6.405 6.572 6.230 6.230 804 -0.42(-6.32%)
Jan 30, 2009 6.428 6.651 6.405 6.651 1,056 +0.00(+0.00%)
Jan 29, 2009 6.659 6.659 6.607 6.651 1,687 -0.00(-0.00%)
Jan 28, 2009 6.659 6.659 6.651 6.651 801 -0.10(-1.43%)
Jan 27, 2009 5.809 6.764 5.809 6.747 5,974 +0.42(+6.65%)
Jan 26, 2009 5.257 6.326 5.257 6.326 1,265 +1.07(+20.33%)
Jan 23, 2009 5.520 5.520 5.257 5.257 570 -1.39(-20.95%)
Jan 21, 2009 6.554 6.651 6.651 6.651 5,820 +0.12(+1.88%)
Jan 20, 2009 4.986 6.905 4.986 6.528 6,306 +0.91(+16.22%)
Jan 16, 2009 5.371 5.617 5.371 5.617 684 +0.18(+3.22%)
Jan 15, 2009 5.415 5.441 5.371 5.441 1,597 +0.54(+11.09%)
Jan 14, 2009 4.986 5.249 4.898 4.898 8,536 -0.04(-0.89%)
Jan 12, 2009 4.986 4.942 4.942 4.942 228 -0.03(-0.53%)
Jan 09, 2009 4.872 4.968 4.863 4.968 1,597 +0.04(+0.89%)
Jan 08, 2009 4.924 4.924 4.924 4.924 114 +0.28(+6.04%)
Jan 07, 2009 4.723 4.907 4.644 4.644 684 +0.12(+2.71%)
Jan 06, 2009 4.513 4.556 4.513 4.521 570 -0.04(-0.77%)
Jan 05, 2009 4.521 4.565 4.521 4.556 2,282 +0.09(+1.96%)
Jan 02, 2009 4.951 4.951 4.469 4.469 798 -0.41(-8.47%)
Dec 31, 2008 4.337 4.907 4.294 4.882 478,347 -0.09(-1.73%)
Dec 30, 2008 4.425 4.968 3.943 4.968 9,227 -0.03(-0.52%)
Dec 29, 2008 4.513 4.994 4.513 4.994 831 +0.21(+4.39%)
Dec 26, 2008 4.556 4.784 4.399 4.784 3,411 +0.27(+6.02%)
Dec 24, 2008 4.469 4.512 4.372 4.512 7,273 +0.03(+0.58%)
Dec 23, 2008 4.486 4.486 4.486 4.486 456 -0.00(-0.00%)
Dec 22, 2008 4.644 4.644 4.478 4.486 46,332 -0.16(-3.39%)
Dec 19, 2008 4.565 4.644 4.486 4.644 4,592 +0.11(+2.51%)
Dec 18, 2008 4.574 4.574 4.530 4.530 11,446 -0.04(-0.77%)
Dec 17, 2008 4.591 4.591 4.565 4.565 15,628 +0.00(+0.00%)
Dec 16, 2008 4.574 4.574 4.565 4.565 7,532 -0.25(-5.27%)
Dec 15, 2008 4.513 4.819 4.513 4.819 2,531 +0.01(+0.18%)
Dec 12, 2008 4.513 4.810 4.513 4.810 1,883 -0.01(-0.18%)
Dec 11, 2008 5.214 5.214 4.574 4.819 8,889 -0.39(-7.56%)
Dec 10, 2008 5.222 5.222 4.907 5.213 1,597 +0.35(+7.21%)
Dec 09, 2008 5.485 5.485 4.688 4.863 27,867 -0.85(-14.88%)
Dec 08, 2008 6.134 6.134 5.713 5.713 1,312 -0.20(-3.41%)
Dec 05, 2008 5.941 5.941 5.915 5.915 1,711 -0.04(-0.74%)
Dec 04, 2008 5.985 6.134 5.958 5.958 562 +0.35(+6.25%)
Dec 03, 2008 5.608 5.608 5.573 5.608 1,141 -0.53(-8.57%)
Dec 02, 2008 6.134 6.134 6.134 6.134 1,770 +0.00(+0.00%)
Dec 01, 2008 6.116 6.134 6.046 6.134 2,054 +0.00(+0.00%)
Nov 25, 2008 5.766 6.134 6.134 6.134 1,141 +0.00(+0.00%)
Nov 24, 2008 5.695 6.134 5.608 6.134 2,739 +0.01(+0.14%)
Nov 21, 2008 6.133 6.133 6.125 6.125 342 +0.43(+7.54%)
Nov 20, 2008 5.722 5.731 5.695 5.695 983 -0.05(-0.91%)
Nov 19, 2008 6.134 6.134 5.748 5.748 570 -0.39(-6.29%)
Nov 18, 2008 6.134 6.134 5.485 6.134 5,444 +0.00(+0.00%)
Nov 17, 2008 6.309 6.344 6.125 6.134 3,949 +0.00(+0.00%)
Nov 14, 2008 6.134 6.134 6.063 6.133 1,893 -0.00(-0.00%)
Nov 13, 2008 6.134 6.134 6.063 6.134 4,300 +0.53(+9.37%)
Nov 12, 2008 5.757 5.766 5.608 5.608 7,414 -0.10(-1.69%)
Nov 11, 2008 6.177 6.326 5.704 5.704 7,873 -0.34(-5.65%)
Nov 10, 2008 9.463 10.18 6.046 6.046 23,850 -0.27(-4.34%)
Nov 06, 2008 7.798 6.320 6.320 6.320 19,515 -1.39(-18.03%)
Nov 05, 2008 7.360 7.711 6.388 7.711 7,451 +0.53(+7.32%)
Nov 04, 2008 7.185 7.185 7.010 7.185 4,639 +0.00(+0.00%)
Nov 03, 2008 7.185 7.360 7.185 7.185 3,332 -0.14(-1.91%)
Oct 31, 2008 7.325 7.334 7.185 7.325 7,555 +0.97(+15.31%)
Oct 29, 2008 6.922 6.353 6.353 6.353 6,276 -0.62(-8.92%)
Oct 28, 2008 7.229 7.448 6.791 6.975 4,402 -0.25(-3.52%)
Oct 27, 2008 7.886 7.886 7.229 7.229 2,967 -0.18(-2.37%)
Oct 24, 2008 7.448 7.448 7.404 7.404 1,141 -0.26(-3.43%)
Oct 23, 2008 7.886 7.886 7.667 7.667 1,711 -0.23(-2.89%)
Oct 22, 2008 8.675 8.675 7.886 7.895 9,746 -0.78(-8.99%)
Oct 21, 2008 13.12 13.12 8.105 8.675 9,908 +0.38(+4.54%)
Oct 20, 2008 8.762 8.762 8.280 8.298 4,684 -0.46(-5.21%)
Oct 17, 2008 8.973 8.973 8.754 8.754 684 +0.16(+1.83%)
Oct 16, 2008 9.288 9.853 8.596 8.596 8,360 -0.78(-8.32%)
Oct 15, 2008 9.472 9.507 9.376 9.376 3,712 -0.18(-1.83%)
Oct 14, 2008 10.13 10.78 9.551 9.551 5,064 +0.03(+0.28%)
Oct 13, 2008 9.691 9.968 9.525 9.525 4,964 -0.20(-2.07%)
Oct 10, 2008 9.814 9.814 9.726 9.726 2,188 -0.09(-0.89%)
Oct 09, 2008 10.29 10.29 9.814 9.814 6,997 -0.36(-3.53%)
Oct 08, 2008 10.45 11.36 10.17 10.17 6,183 -0.26(-2.52%)
Oct 07, 2008 10.51 10.56 10.43 10.44 1,597 -0.02(-0.17%)
Oct 06, 2008 10.89 10.89 10.43 10.45 30,112 -0.41(-3.79%)
Oct 03, 2008 10.87 10.87 10.87 10.87 570 -0.28(-2.52%)
Oct 02, 2008 10.87 11.15 10.87 11.15 1,141 +0.28(+2.58%)
Oct 01, 2008 11.04 11.69 10.87 10.87 4,028 -0.18(-1.59%)
Sep 30, 2008 11.36 11.36 11.04 11.04 3,888 -0.22(-1.95%)
Sep 29, 2008 11.26 11.35 11.26 11.26 798 +0.02(+0.16%)
Sep 26, 2008 11.41 11.62 11.08 11.24 8,122 -0.16(-1.38%)
Sep 25, 2008 11.82 11.82 11.40 11.40 5,386 -0.25(-2.18%)
Sep 24, 2008 11.92 11.92 11.65 11.65 5,912 -0.26(-2.21%)
Sep 23, 2008 12.10 12.10 11.92 11.92 2,339 -0.19(-1.59%)
Sep 22, 2008 12.49 12.49 12.09 12.11 13,392 -0.33(-2.68%)
Sep 18, 2008 12.71 12.44 12.44 12.44 8,673 -0.39(-3.07%)
Sep 16, 2008 12.93 12.84 12.84 12.84 2,853 -0.64(-4.75%)
Sep 15, 2008 13.48 13.48 13.48 13.48 114 +0.36(+2.74%)
Sep 11, 2008 13.14 13.12 13.12 13.12 342 +0.02(+0.13%)
Sep 10, 2008 13.32 13.36 13.10 13.10 6,105 -0.48(-3.55%)
Sep 09, 2008 13.58 13.58 13.58 13.58 599 +0.26(+1.97%)
Sep 08, 2008 13.34 13.35 13.21 13.32 3,656 -0.26(-1.94%)
Sep 05, 2008 13.76 13.77 13.58 13.58 966 +0.17(+1.28%)
Sep 04, 2008 13.36 13.41 13.34 13.41 2,245 -0.30(-2.21%)
Sep 03, 2008 13.71 13.71 13.71 13.71 114 +0.00(+0.00%)
Sep 02, 2008 13.76 13.76 13.71 13.71 4,372 -0.29(-2.06%)
Aug 29, 2008 13.51 14.00 13.51 14.00 399 +0.41(+3.03%)
Aug 28, 2008 13.59 13.59 13.59 13.59 163 -0.10(-0.70%)
Aug 27, 2008 13.62 13.69 13.62 13.69 4,356 +0.07(+0.51%)
Aug 26, 2008 13.41 13.65 13.41 13.62 1,830 +0.07(+0.52%)
Aug 22, 2008 13.55 13.55 13.55 13.55 228 +0.13(+0.98%)
Aug 21, 2008 13.41 13.41 13.41 13.41 1,141 +0.00(+0.00%)
Aug 20, 2008 13.56 13.56 13.41 13.41 570 -0.08(-0.59%)
Aug 19, 2008 13.49 13.49 13.49 13.49 114 +0.02(+0.13%)
Aug 18, 2008 13.48 13.48 13.45 13.48 524 +0.01(+0.07%)
Aug 15, 2008 13.48 13.48 13.33 13.47 4,078 +0.18(+1.32%)
Aug 14, 2008 13.19 13.29 13.19 13.29 2,406 +0.10(+0.73%)
Aug 13, 2008 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Aug 12, 2008 13.19 13.20 13.19 13.20 1,804 -0.07(-0.53%)
Aug 11, 2008 13.21 13.27 13.19 13.27 1,369 -0.24(-1.75%)
Aug 08, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 07, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Aug 06, 2008 13.49 13.50 13.49 13.50 570 +0.29(+2.19%)
Aug 05, 2008 13.34 13.48 13.19 13.21 5,255 -0.37(-2.71%)
Aug 04, 2008 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
Aug 01, 2008 13.71 13.71 13.58 13.58 1,084 -0.19(-1.40%)
Jul 31, 2008 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jul 30, 2008 13.62 13.85 13.62 13.77 404 -0.18(-1.26%)
Jul 29, 2008 13.95 13.95 13.61 13.95 684 +0.34(+2.51%)
Jul 28, 2008 13.61 13.61 13.61 13.61 114 -0.40(-2.88%)
Jul 25, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Jul 24, 2008 13.76 14.01 13.76 14.01 578 +0.04(+0.25%)
Jul 23, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 22, 2008 13.98 13.98 13.98 13.98 0 +0.00(+0.00%)
Jul 21, 2008 13.59 14.02 13.59 13.98 1,049 +0.19(+1.40%)
Jul 18, 2008 13.77 13.78 13.77 13.78 2,599 +0.00(+0.00%)
Jul 17, 2008 13.77 13.78 13.77 13.78 1,620 +0.20(+1.48%)
Jul 16, 2008 13.58 13.58 13.58 13.58 1,027 -0.22(-1.59%)
Jul 15, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Jul 14, 2008 13.27 14.02 13.27 13.80 23,818 +0.22(+1.61%)
Jul 11, 2008 13.58 13.58 13.58 13.58 114 +0.00(+0.00%)
Jul 10, 2008 13.27 14.08 13.27 13.58 3,087 +0.18(+1.31%)
Jul 09, 2008 13.41 13.41 13.41 13.41 131 -0.35(-2.55%)
Jul 08, 2008 13.32 13.76 13.32 13.76 228 +0.44(+3.29%)
Jul 07, 2008 13.45 13.46 13.32 13.32 8,257 -0.10(-0.72%)
Jul 04, 2008 13.49 13.67 13.41 13.41 5,886 +0.00(+0.00%)
Jul 03, 2008 13.49 13.67 13.41 13.41 5,886 -0.08(-0.58%)
Jul 02, 2008 13.53 13.59 13.49 13.49 5,772 -0.22(-1.60%)
Jul 01, 2008 13.58 13.71 13.58 13.71 742 +0.04(+0.32%)
Jun 30, 2008 13.56 13.67 13.56 13.67 410 -0.14(-1.02%)
Jun 27, 2008 13.81 13.81 13.81 13.81 114 -0.50(-3.49%)
Jun 26, 2008 13.57 14.31 13.57 14.31 570 +0.05(+0.37%)
Jun 25, 2008 13.84 14.27 13.84 14.26 1,654 +0.45(+3.24%)
Jun 24, 2008 13.80 13.81 13.80 13.81 570 -0.03(-0.21%)
Jun 23, 2008 14.90 15.09 13.73 13.84 1,483 +0.17(+1.24%)
Jun 20, 2008 14.19 15.26 13.49 13.67 6,808 -0.35(-2.50%)
Jun 19, 2008 14.63 14.63 14.02 14.02 3,414 -0.57(-3.90%)
Jun 18, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Jun 17, 2008 14.59 14.59 14.59 14.59 0 +0.00(+0.00%)
Jun 16, 2008 14.59 14.59 14.59 14.59 399 +0.04(+0.30%)
Jun 13, 2008 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Jun 12, 2008 15.39 15.39 14.24 14.55 2,045 +0.72(+5.20%)
Jun 11, 2008 13.81 14.02 13.80 13.83 7,628 +0.20(+1.48%)
Jun 10, 2008 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Jun 09, 2008 15.57 15.57 13.63 13.63 1,609 -0.39(-2.81%)
Jun 06, 2008 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jun 05, 2008 14.03 14.03 14.02 14.02 2,752 -0.57(-3.90%)
Jun 04, 2008 14.55 14.59 14.55 14.59 456 +0.57(+4.06%)
Jun 03, 2008 14.02 14.02 14.02 14.02 228 -0.37(-2.56%)
Jun 02, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
May 30, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
May 29, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
May 28, 2008 14.34 14.41 14.34 14.39 688 +0.76(+5.59%)
May 27, 2008 13.65 13.65 13.63 13.63 1,475 +0.07(+0.52%)
May 26, 2008 14.45 14.46 13.56 13.56 342 +0.00(+0.00%)
May 23, 2008 14.45 14.46 13.56 13.56 342 -1.34(-9.00%)
May 22, 2008 14.02 14.90 14.02 14.90 3,655 +1.40(+10.39%)
May 21, 2008 13.70 13.80 13.49 13.49 2,053 -0.18(-1.35%)
May 20, 2008 14.46 14.46 13.59 13.68 4,275 -0.78(-5.39%)
May 19, 2008 14.19 14.46 14.19 14.46 754 +0.29(+2.04%)
May 16, 2008 14.19 14.19 14.17 14.17 684 -0.02(-0.12%)
May 15, 2008 14.05 14.19 13.70 14.19 570 +0.00(+0.00%)
May 14, 2008 13.64 14.19 13.64 14.19 456 +0.18(+1.25%)
May 13, 2008 14.03 14.03 14.01 14.01 1,174 -0.18(-1.24%)
May 12, 2008 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
May 09, 2008 13.75 14.19 13.75 14.19 228 +0.18(+1.25%)
May 08, 2008 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
May 07, 2008 13.80 14.01 13.67 14.01 1,070 -0.09(-0.62%)
May 06, 2008 13.93 14.16 13.93 14.10 1,797 -0.02(-0.12%)
May 05, 2008 14.13 14.19 14.08 14.12 1,055 +0.01(+0.06%)
May 02, 2008 14.11 14.11 14.11 14.11 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.