Skip to main content

Johnson Outdoors (NQ: JOUT )

37.94 -0.07 (-0.18%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 133.59 139.64 133.59 134.49 54,232 +2.39(+1.81%)
Mar 30, 2021 129.17 132.46 124.34 132.09 36,976 +3.68(+2.87%)
Mar 29, 2021 130.67 132.06 126.28 128.41 24,390 -2.37(-1.82%)
Mar 26, 2021 127.35 131.11 125.53 130.78 28,446 +3.64(+2.86%)
Mar 25, 2021 125.91 127.21 122.57 127.15 33,001 +0.90(+0.72%)
Mar 24, 2021 129.32 129.48 126.24 126.24 25,582 -1.80(-1.41%)
Mar 23, 2021 131.33 131.35 127.48 128.04 29,364 -4.97(-3.74%)
Mar 22, 2021 139.15 139.15 131.94 133.02 28,287 -4.72(-3.43%)
Mar 19, 2021 136.62 138.16 133.87 137.74 76,000 +1.22(+0.89%)
Mar 18, 2021 138.16 139.44 134.49 136.52 39,239 -1.67(-1.21%)
Mar 17, 2021 139.85 139.85 134.08 138.19 47,292 -1.27(-0.91%)
Mar 16, 2021 139.96 139.96 136.61 139.46 22,795 -0.44(-0.32%)
Mar 15, 2021 136.72 141.79 131.97 139.90 38,242 +2.15(+1.56%)
Mar 12, 2021 134.53 137.77 134.53 137.75 46,491 +1.90(+1.40%)
Mar 11, 2021 136.48 138.08 134.74 135.85 37,637 +1.51(+1.12%)
Mar 10, 2021 131.68 138.36 129.27 134.34 43,555 +4.92(+3.80%)
Mar 09, 2021 132.22 132.94 129.07 129.43 45,997 -3.07(-2.32%)
Mar 08, 2021 127.86 135.53 127.86 132.50 55,818 +5.65(+4.46%)
Mar 05, 2021 121.24 126.92 117.42 126.84 52,117 +6.42(+5.34%)
Mar 04, 2021 120.83 125.11 118.55 120.42 63,773 -0.36(-0.30%)
Mar 03, 2021 119.78 121.30 117.47 120.78 34,698 +3.22(+2.74%)
Mar 02, 2021 119.93 119.93 116.30 117.56 15,421 -2.41(-2.01%)
Mar 01, 2021 114.47 120.60 114.47 119.97 39,412 +6.27(+5.52%)
Feb 26, 2021 112.30 115.26 112.30 113.69 35,771 +1.40(+1.25%)
Feb 25, 2021 120.84 120.84 110.53 112.29 41,014 -7.46(-6.23%)
Feb 24, 2021 118.79 120.89 118.71 119.75 15,257 +1.79(+1.52%)
Feb 23, 2021 116.33 119.08 114.00 117.96 25,775 +1.70(+1.46%)
Feb 22, 2021 118.94 118.94 115.08 116.27 19,021 -2.97(-2.49%)
Feb 19, 2021 119.20 120.72 117.98 119.23 25,474 -0.09(-0.08%)
Feb 18, 2021 114.99 121.71 114.99 119.33 29,635 +1.09(+0.92%)
Feb 17, 2021 115.77 118.69 113.16 118.23 28,358 +2.03(+1.74%)
Feb 16, 2021 118.68 120.09 115.53 116.21 20,193 -1.95(-1.65%)
Feb 12, 2021 116.30 118.55 116.20 118.16 36,089 +0.87(+0.74%)
Feb 11, 2021 117.56 118.83 115.89 117.29 26,687 +1.06(+0.91%)
Feb 10, 2021 115.40 117.11 113.39 116.24 30,909 +1.30(+1.13%)
Feb 09, 2021 116.62 117.46 112.44 114.94 26,951 -1.42(-1.22%)
Feb 08, 2021 114.37 120.39 114.37 116.36 48,738 +2.75(+2.42%)
Feb 05, 2021 116.63 119.23 111.38 113.61 43,944 +5.79(+5.37%)
Feb 04, 2021 106.14 107.95 104.30 107.81 24,841 +1.68(+1.58%)
Feb 03, 2021 105.53 106.94 102.51 106.14 16,476 +0.02(+0.02%)
Feb 02, 2021 104.97 106.31 103.34 106.12 20,437 +1.31(+1.25%)
Feb 01, 2021 102.45 105.23 100.12 104.81 31,507 +2.09(+2.04%)
Jan 29, 2021 102.68 102.85 100.50 102.72 48,614 +0.03(+0.03%)
Jan 28, 2021 104.85 104.85 100.21 102.69 28,725 -0.46(-0.45%)
Jan 27, 2021 103.63 104.48 100.61 103.15 35,873 -1.64(-1.56%)
Jan 26, 2021 107.47 107.47 102.67 104.79 17,518 -2.81(-2.61%)
Jan 25, 2021 109.70 109.70 104.49 107.60 32,956 -2.25(-2.05%)
Jan 22, 2021 107.49 109.98 107.32 109.85 18,469 +1.59(+1.47%)
Jan 21, 2021 108.08 108.72 105.87 108.26 30,793 -0.65(-0.60%)
Jan 20, 2021 109.28 109.56 107.64 108.91 19,863 -0.62(-0.57%)
Jan 19, 2021 104.56 110.35 103.61 109.53 50,784 +5.98(+5.78%)
Jan 15, 2021 106.20 109.34 103.22 103.55 60,821 -4.89(-4.51%)
Jan 14, 2021 110.50 111.25 108.36 108.44 16,078 -1.26(-1.15%)
Jan 13, 2021 114.07 114.47 108.90 109.70 29,998 -3.51(-3.10%)
Jan 12, 2021 112.58 113.85 111.53 113.21 24,515 +0.58(+0.52%)
Jan 11, 2021 109.92 112.70 109.92 112.63 26,370 +2.26(+2.04%)
Jan 08, 2021 110.94 111.75 107.62 110.37 30,304 -1.13(-1.01%)
Jan 07, 2021 108.75 111.61 108.75 111.50 21,752 +2.43(+2.22%)
Jan 06, 2021 106.98 110.52 106.98 109.08 49,739 +1.60(+1.49%)
Jan 05, 2021 106.22 108.28 105.04 107.48 31,026 +1.95(+1.84%)
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.