Skip to main content

Johnson Outdoors (NQ: JOUT )

46.11 +0.34 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 116.69 117.14 114.31 114.99 47,218 -2.19(-1.87%)
Jun 29, 2021 114.99 117.33 114.72 117.18 26,102 +2.18(+1.89%)
Jun 28, 2021 114.97 116.09 113.82 115.00 49,172 +0.87(+0.76%)
Jun 25, 2021 113.76 116.18 113.75 114.14 84,950 +0.47(+0.42%)
Jun 24, 2021 114.04 114.51 111.89 113.66 45,394 +0.39(+0.34%)
Jun 23, 2021 112.57 114.04 111.27 113.27 32,187 +1.21(+1.08%)
Jun 22, 2021 114.04 114.04 111.54 112.07 40,154 -1.49(-1.31%)
Jun 21, 2021 113.15 114.44 112.72 113.56 47,750 +0.57(+0.50%)
Jun 18, 2021 112.36 113.37 111.84 112.99 46,344 +0.15(+0.13%)
Jun 17, 2021 114.96 114.96 111.98 112.84 30,013 -1.64(-1.44%)
Jun 16, 2021 116.22 116.71 114.48 114.48 35,200 -1.86(-1.60%)
Jun 15, 2021 116.90 117.43 115.63 116.34 24,875 +0.76(+0.66%)
Jun 14, 2021 117.36 117.36 115.01 115.58 30,748 -2.36(-2.00%)
Jun 11, 2021 116.89 118.56 116.89 117.94 21,336 +1.28(+1.10%)
Jun 10, 2021 117.57 118.08 116.05 116.66 26,963 -1.26(-1.07%)
Jun 09, 2021 117.82 118.32 116.84 117.92 38,973 -0.05(-0.04%)
Jun 08, 2021 116.96 118.41 115.54 117.97 27,493 +1.41(+1.21%)
Jun 07, 2021 115.66 117.11 115.53 116.56 21,480 +0.90(+0.78%)
Jun 04, 2021 116.25 116.25 114.04 115.66 36,591 +0.49(+0.43%)
Jun 03, 2021 115.94 116.42 114.20 115.17 27,309 -0.66(-0.57%)
Jun 02, 2021 119.56 119.56 114.30 115.83 53,432 -2.49(-2.10%)
Jun 01, 2021 117.67 118.55 115.23 118.32 52,377 +2.19(+1.89%)
May 28, 2021 117.45 117.45 115.25 116.12 30,092 -0.94(-0.80%)
May 27, 2021 115.34 118.11 115.16 117.07 51,404 +1.73(+1.50%)
May 26, 2021 116.24 117.86 114.17 115.34 36,462 +0.21(+0.18%)
May 25, 2021 120.30 120.30 114.58 115.13 31,635 -3.95(-3.32%)
May 24, 2021 120.75 120.75 117.16 119.08 27,231 -1.61(-1.34%)
May 21, 2021 124.33 124.33 120.44 120.70 32,808 -2.19(-1.78%)
May 20, 2021 124.39 125.45 122.02 122.88 27,444 -1.55(-1.24%)
May 19, 2021 123.55 125.46 121.55 124.43 24,788 -1.94(-1.53%)
May 18, 2021 133.18 133.18 125.21 126.37 31,437 -7.26(-5.43%)
May 17, 2021 129.35 134.24 128.93 133.63 45,142 +2.81(+2.15%)
May 14, 2021 127.98 131.81 127.77 130.82 48,030 +3.67(+2.89%)
May 13, 2021 120.94 130.20 120.94 127.15 46,808 +6.15(+5.08%)
May 12, 2021 124.59 125.62 120.51 121.00 45,383 -3.89(-3.11%)
May 11, 2021 122.92 125.87 121.77 124.89 36,945 -1.95(-1.54%)
May 10, 2021 133.24 134.51 126.84 126.84 38,773 -7.89(-5.85%)
May 07, 2021 135.48 135.92 123.84 134.72 239,070 -2.32(-1.69%)
May 06, 2021 138.06 138.28 135.14 137.04 20,635 -0.71(-0.52%)
May 05, 2021 134.71 138.80 133.24 137.75 39,663 +3.12(+2.32%)
May 04, 2021 134.67 135.90 133.52 134.64 31,996 -2.13(-1.56%)
May 03, 2021 136.81 138.82 133.68 136.77 38,769 +2.00(+1.48%)
Apr 30, 2021 136.22 142.03 134.25 134.77 40,826 -2.99(-2.17%)
Apr 29, 2021 139.57 140.37 136.39 137.76 29,551 -0.30(-0.22%)
Apr 28, 2021 139.64 140.44 137.53 138.07 19,092 -1.52(-1.09%)
Apr 27, 2021 139.37 140.08 138.40 139.59 17,941 -0.43(-0.31%)
Apr 26, 2021 140.77 141.00 138.52 140.02 28,821 -1.02(-0.72%)
Apr 23, 2021 140.61 142.42 140.25 141.03 21,675 -0.19(-0.13%)
Apr 22, 2021 142.49 144.16 139.28 141.22 24,030 +0.26(+0.18%)
Apr 21, 2021 140.22 142.39 139.82 140.97 27,571 -0.72(-0.51%)
Apr 20, 2021 144.29 144.29 139.23 141.69 46,044 -1.95(-1.36%)
Apr 19, 2021 144.55 144.55 139.94 143.64 24,731 -1.40(-0.96%)
Apr 16, 2021 144.48 146.25 141.15 145.03 34,933 +3.08(+2.17%)
Apr 15, 2021 140.86 143.37 137.18 141.96 19,494 +1.13(+0.80%)
Apr 14, 2021 143.81 143.81 138.68 140.82 30,311 -2.07(-1.45%)
Apr 13, 2021 146.09 146.09 141.88 142.90 26,149 -3.34(-2.28%)
Apr 12, 2021 143.45 146.32 141.64 146.24 36,749 +4.30(+3.03%)
Apr 09, 2021 139.70 143.12 135.58 141.94 26,974 +2.71(+1.95%)
Apr 08, 2021 140.17 140.17 135.28 139.22 13,756 +0.86(+0.62%)
Apr 07, 2021 142.40 143.11 137.23 138.36 23,809 -3.71(-2.61%)
Apr 06, 2021 140.48 143.93 140.38 142.07 28,837 +0.68(+0.48%)
Apr 05, 2021 140.08 141.98 135.43 141.39 17,460 +2.79(+2.01%)
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.