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

Johnson Outdoors (NQ: JOUT )

41.75 -0.27 (-0.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2002 15.55 16.65 15.47 16.52 126,223 +0.74(+4.72%)
May 28, 2002 14.98 15.86 14.70 15.77 124,853 +1.40(+9.76%)
May 27, 2002 13.70 14.50 13.32 14.37 53,753 +0.00(+0.00%)
May 24, 2002 13.70 14.50 13.32 14.37 53,753 +0.79(+5.81%)
May 23, 2002 13.24 13.83 13.04 13.58 35,150 +0.34(+2.57%)
May 22, 2002 14.25 14.46 13.01 13.24 81,371 -1.22(-8.41%)
May 21, 2002 15.89 15.98 14.11 14.46 93,354 -0.88(-5.71%)
May 20, 2002 17.17 17.17 15.11 15.33 120,174 -1.22(-7.36%)
May 17, 2002 15.99 16.98 15.98 16.55 69,388 +0.48(+3.02%)
May 16, 2002 14.90 15.16 14.74 16.07 29,216 +1.13(+7.55%)
May 15, 2002 14.48 15.06 14.47 14.94 50,215 +0.01(+0.06%)
May 14, 2002 14.68 14.97 14.55 14.93 108,990 +0.10(+0.65%)
May 13, 2002 14.82 14.90 14.33 14.83 86,735 +0.20(+1.38%)
May 10, 2002 14.72 14.90 14.50 14.63 55,693 -0.00(-0.01%)
May 09, 2002 14.22 14.72 14.22 14.63 60,486 -0.07(-0.47%)
May 08, 2002 14.70 14.73 14.24 14.70 62,198 +0.11(+0.78%)
May 07, 2002 14.43 14.80 14.22 14.59 97,805 +0.00(+0.01%)
May 06, 2002 14.05 14.60 14.02 14.59 211,246 +0.65(+4.64%)
May 03, 2002 13.35 14.02 13.34 13.94 127,478 +0.62(+4.67%)
May 02, 2002 12.87 13.41 12.71 13.32 132,842 +0.49(+3.82%)
May 01, 2002 12.18 12.84 12.00 12.83 55,579 +0.37(+2.95%)
Apr 30, 2002 11.97 12.97 11.70 12.46 103,512 +0.50(+4.19%)
Apr 29, 2002 11.17 12.35 11.17 11.96 183,286 +0.57(+4.99%)
Apr 26, 2002 9.577 11.39 9.577 11.39 393,163 +1.83(+19.16%)
Apr 25, 2002 9.472 9.612 9.419 9.560 25,678 -0.01(-0.09%)
Apr 24, 2002 9.533 9.638 9.533 9.568 9,472 -0.10(-1.00%)
Apr 23, 2002 9.533 9.665 9.533 9.665 15,292 +0.13(+1.38%)
Apr 22, 2002 9.621 9.638 9.419 9.533 15,749 +0.03(+0.27%)
Apr 19, 2002 9.419 9.770 9.419 9.508 26,591 +0.04(+0.47%)
Apr 18, 2002 9.428 9.551 9.316 9.463 7,646 +0.12(+1.31%)
Apr 17, 2002 9.069 9.445 8.946 9.341 8,559 +0.39(+4.41%)
Apr 16, 2002 9.643 9.643 8.946 8.946 18,145 -0.71(-7.35%)
Apr 15, 2002 9.840 9.884 9.525 9.656 18,602 -0.16(-1.61%)
Apr 12, 2002 9.595 9.849 9.595 9.814 114,239 +0.09(+0.90%)
Apr 11, 2002 9.682 9.849 9.638 9.726 134,440 -0.09(-0.89%)
Apr 10, 2002 9.726 9.822 9.612 9.814 83,425 +0.18(+1.82%)
Apr 09, 2002 9.770 9.893 9.638 9.638 26,819 -0.11(-1.08%)
Apr 08, 2002 9.849 9.849 9.638 9.744 23,966 +0.11(+1.09%)
Apr 05, 2002 9.849 10.07 9.533 9.638 11,983 +0.04(+0.46%)
Apr 04, 2002 8.894 10.08 8.894 9.595 22,596 +0.70(+7.88%)
Apr 03, 2002 8.850 8.894 8.762 8.894 12,896 +0.04(+0.50%)
Apr 02, 2002 8.675 8.894 8.675 8.850 39,487 +0.18(+2.02%)
Apr 01, 2002 8.754 8.850 8.675 8.675 62,426 +0.04(+0.51%)
Mar 29, 2002 8.640 8.762 8.499 8.631 37,889 +0.00(+0.00%)
Mar 28, 2002 8.640 8.762 8.499 8.631 37,889 -0.03(-0.30%)
Mar 27, 2002 8.631 8.718 8.543 8.657 4,679 +0.03(+0.30%)
Mar 26, 2002 8.350 8.754 8.350 8.631 5,820 +0.18(+2.18%)
Mar 25, 2002 8.403 8.754 8.403 8.447 14,265 -0.11(-1.33%)
Mar 22, 2002 8.754 8.806 8.394 8.561 45,422 -0.01(-0.13%)
Mar 21, 2002 8.648 8.670 8.543 8.572 6,276 -0.08(-0.88%)
Mar 20, 2002 8.605 8.754 8.605 8.648 5,820 -0.10(-1.20%)
Mar 19, 2002 8.622 8.754 8.622 8.753 2,396 +0.03(+0.30%)
Mar 18, 2002 8.762 8.762 8.727 8.727 7,418 -0.04(-0.40%)
Mar 15, 2002 8.701 8.762 8.692 8.762 8,445 +0.01(+0.10%)
Mar 14, 2002 8.797 8.850 8.683 8.754 35,493 -0.01(-0.10%)
Mar 13, 2002 8.723 8.911 8.596 8.762 16,091 +0.03(+0.30%)
Mar 12, 2002 8.762 8.762 8.640 8.736 14,151 +0.06(+0.71%)
Mar 11, 2002 8.789 8.789 8.675 8.675 39,259 -0.13(-1.49%)
Mar 08, 2002 8.762 8.894 8.683 8.806 26,591 +0.04(+0.50%)
Mar 07, 2002 8.675 8.884 8.675 8.762 84,224 +0.09(+1.01%)
Mar 06, 2002 8.955 8.955 8.675 8.675 47,476 -0.21(-2.37%)
Mar 05, 2002 8.754 9.192 8.631 8.885 51,128 +0.17(+1.91%)
Mar 04, 2002 8.824 8.938 8.499 8.718 49,644 +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.