Skip to main content

Johnson Outdoors (NQ: JOUT )

42.93 -0.60 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 43.11 43.71 42.60 42.93 65,450 -0.60(-1.38%)
Apr 11, 2024 43.00 43.53 42.59 43.53 28,634 +0.60(+1.40%)
Apr 10, 2024 44.20 44.20 42.64 42.93 65,295 -1.90(-4.24%)
Apr 09, 2024 44.85 45.17 44.68 44.83 40,873 -0.03(-0.07%)
Apr 08, 2024 45.28 45.70 44.53 44.86 62,073 +0.03(+0.07%)
Apr 05, 2024 45.23 45.30 44.17 44.83 29,943 -0.47(-1.03%)
Apr 04, 2024 44.91 45.76 44.91 45.30 96,194 +0.67(+1.49%)
Apr 03, 2024 44.18 44.68 44.02 44.63 34,528 +0.00(+0.00%)
Apr 02, 2024 44.68 45.07 43.48 44.63 59,945 -0.39(-0.86%)
Apr 01, 2024 45.77 45.77 44.72 45.02 24,798 -0.75(-1.65%)
Mar 28, 2024 45.22 46.04 45.22 45.77 62,370 +0.34(+0.74%)
Mar 27, 2024 43.70 45.58 43.59 45.44 67,409 +1.87(+4.28%)
Mar 26, 2024 45.09 45.45 43.56 43.57 44,543 -1.21(-2.70%)
Mar 25, 2024 44.72 45.66 44.60 44.78 46,399 -0.02(-0.04%)
Mar 22, 2024 44.70 45.10 44.30 44.80 32,609 -0.09(-0.20%)
Mar 21, 2024 44.86 44.98 44.22 44.89 53,649 +0.45(+1.01%)
Mar 20, 2024 43.28 44.70 43.14 44.44 52,107 +0.90(+2.07%)
Mar 19, 2024 43.23 43.62 42.98 43.54 45,792 +0.76(+1.79%)
Mar 18, 2024 43.59 43.74 42.77 42.78 42,375 -0.64(-1.46%)
Mar 15, 2024 42.52 43.44 42.52 43.41 94,707 +0.77(+1.82%)
Mar 14, 2024 43.23 43.48 42.26 42.64 51,279 -0.82(-1.90%)
Mar 13, 2024 43.22 43.61 42.98 43.46 25,636 +0.42(+0.97%)
Mar 12, 2024 43.49 43.59 42.76 43.04 43,050 -0.36(-0.82%)
Mar 11, 2024 43.56 43.82 43.29 43.40 19,631 -0.18(-0.41%)
Mar 08, 2024 43.80 44.51 43.37 43.58 42,290 +0.29(+0.67%)
Mar 07, 2024 43.20 43.65 43.20 43.29 24,016 +0.20(+0.46%)
Mar 06, 2024 43.93 44.02 42.50 43.09 40,013 -0.65(-1.48%)
Mar 05, 2024 43.41 44.22 43.18 43.74 41,124 -0.02(-0.05%)
Mar 04, 2024 45.30 45.52 43.74 43.76 35,919 -1.74(-3.82%)
Mar 01, 2024 46.10 46.10 44.85 45.50 32,450 -0.13(-0.28%)
Feb 29, 2024 45.25 45.74 44.92 45.62 36,408 +1.17(+2.64%)
Feb 28, 2024 44.62 45.21 44.29 44.45 23,578 -0.47(-1.04%)
Feb 27, 2024 44.88 45.55 44.31 44.92 31,352 +0.03(+0.07%)
Feb 26, 2024 44.39 45.18 44.32 44.89 35,910 +0.50(+1.12%)
Feb 23, 2024 43.90 44.39 43.38 44.39 56,101 +0.65(+1.47%)
Feb 22, 2024 44.23 44.24 43.26 43.75 67,688 -0.65(-1.45%)
Feb 21, 2024 44.83 44.89 43.80 44.39 61,083 -0.27(-0.60%)
Feb 20, 2024 45.02 45.48 44.48 44.66 59,780 -0.59(-1.29%)
Feb 16, 2024 46.19 46.55 44.82 45.25 47,226 -0.84(-1.83%)
Feb 15, 2024 45.64 46.31 44.98 46.09 40,161 +1.03(+2.29%)
Feb 14, 2024 44.79 46.23 43.99 45.06 48,984 +0.80(+1.82%)
Feb 13, 2024 46.36 46.36 43.89 44.25 68,869 -2.94(-6.23%)
Feb 12, 2024 45.42 47.62 45.42 47.19 32,322 +1.67(+3.66%)
Feb 09, 2024 45.52 45.66 44.87 45.52 26,084 +0.26(+0.57%)
Feb 08, 2024 43.88 45.27 43.79 45.27 42,313 +1.58(+3.61%)
Feb 07, 2024 44.57 44.57 43.13 43.69 52,551 -1.11(-2.48%)
Feb 06, 2024 43.80 45.22 43.80 44.80 26,245 +1.03(+2.36%)
Feb 05, 2024 43.88 44.27 43.13 43.77 104,476 -0.32(-0.72%)
Feb 02, 2024 45.52 46.83 44.09 44.09 61,514 -1.28(-2.82%)
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.