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

Johnson Outdoors (NQ: JOUT )

37.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Aug 30, 2002 11.49 12.28 11.27 11.66 1,380,921 -0.04(-0.32%)
Aug 29, 2002 11.72 12.51 11.70 11.70 42,683 -0.33(-2.77%)
Aug 28, 2002 12.05 12.56 11.71 12.03 35,150 -0.04(-0.29%)
Aug 27, 2002 12.26 12.47 11.66 12.07 28,531 -0.41(-3.30%)
Aug 26, 2002 12.10 12.48 12.08 12.48 40,971 +0.08(+0.64%)
Aug 23, 2002 12.28 12.40 12.10 12.40 1,232,558 -0.39(-3.08%)
Aug 22, 2002 12.75 12.92 12.62 12.79 3,081 -0.61(-4.58%)
Aug 21, 2002 12.79 13.44 11.72 13.41 8,102 +0.78(+6.18%)
Aug 20, 2002 12.52 12.71 12.49 12.63 11,184 +0.45(+3.74%)
Aug 16, 2002 12.43 12.65 12.10 12.17 15,178 -0.45(-3.53%)
Aug 15, 2002 12.23 12.84 12.22 12.62 16,776 +0.32(+2.56%)
Aug 14, 2002 10.96 12.31 10.95 12.30 19,173 +0.52(+4.39%)
Aug 13, 2002 11.32 12.28 11.32 11.79 36,976 -0.04(-0.37%)
Aug 12, 2002 11.62 11.93 11.62 11.83 23,053 +0.18(+1.58%)
Aug 07, 2002 11.43 11.86 11.09 11.64 25,335 +0.20(+1.76%)
Aug 06, 2002 11.07 11.44 10.60 11.44 25,107 +0.75(+7.05%)
Aug 05, 2002 10.60 11.31 10.43 10.69 38,003 -0.36(-3.25%)
Aug 02, 2002 10.58 11.32 10.57 11.05 21,227 -0.30(-2.63%)
Aug 01, 2002 11.12 11.58 10.22 11.35 39,634 +0.74(+6.94%)
Jul 31, 2002 10.54 10.65 10.30 10.61 59,459 +0.14(+1.34%)
Jul 30, 2002 10.37 10.72 10.25 10.47 95,979 +0.10(+0.93%)
Jul 29, 2002 8.902 10.44 8.902 10.37 160,689 +1.27(+13.97%)
Jul 26, 2002 9.218 9.218 8.816 9.103 51,242 +0.11(+1.26%)
Jul 25, 2002 9.060 9.217 8.850 8.990 68,361 -0.18(-1.91%)
Jul 24, 2002 9.901 9.901 8.613 9.165 55,089 -0.69(-7.02%)
Jul 23, 2002 11.22 11.22 9.822 9.858 28,759 -1.36(-12.11%)
Jul 22, 2002 12.06 12.06 10.51 11.22 37,547 -1.17(-9.41%)
Jul 19, 2002 13.69 13.74 12.31 12.38 30,471 -1.64(-11.69%)
Jul 17, 2002 13.34 14.27 13.34 14.02 22,482 +0.00(+0.00%)
Jul 12, 2002 14.33 14.33 13.89 14.02 15,406 +0.04(+0.31%)
Jul 11, 2002 14.23 14.23 13.89 13.98 16,319 -0.39(-2.74%)
Jul 10, 2002 14.36 14.64 13.87 14.37 41,313 +0.04(+0.31%)
Jul 09, 2002 14.32 14.33 14.32 14.33 42,797 +0.01(+0.07%)
Jul 08, 2002 12.05 14.32 12.05 14.32 125,310 +2.27(+18.83%)
Jul 05, 2002 10.53 12.06 10.53 12.05 25,564 +1.01(+9.13%)
Jul 04, 2002 12.09 12.10 10.43 11.04 67,334 +0.00(+0.00%)
Jul 03, 2002 12.09 12.10 10.43 11.04 67,334 -1.18(-9.68%)
Jul 02, 2002 12.39 13.06 11.57 12.22 82,855 -0.76(-5.87%)
Jul 01, 2002 14.29 15.18 12.76 12.99 122,000 -1.76(-11.94%)
Jun 28, 2002 13.14 15.29 13.13 14.75 312,590 -0.59(-3.83%)
Jun 27, 2002 12.70 15.33 12.70 15.33 64,937 +1.31(+9.38%)
Jun 26, 2002 12.89 14.02 12.49 14.02 40,286 +0.45(+3.29%)
Jun 25, 2002 13.48 13.57 13.39 13.57 52,726 -1.53(-10.15%)
Jun 21, 2002 15.51 15.63 15.51 15.11 16,548 -0.42(-2.71%)
Jun 20, 2002 15.23 15.75 15.03 15.53 13,809 +0.16(+1.03%)
Jun 19, 2002 16.02 16.03 14.91 15.37 23,509 -0.67(-4.15%)
Jun 18, 2002 15.60 16.17 14.86 16.03 43,938 +0.44(+2.81%)
Jun 17, 2002 15.25 16.65 15.25 15.60 65,622 -0.79(-4.81%)
Jun 14, 2002 16.46 16.75 15.03 16.39 52,497 -0.69(-4.05%)
Jun 12, 2002 17.30 17.30 16.25 17.08 46,563 -0.22(-1.26%)
Jun 11, 2002 17.44 17.45 16.82 17.30 39,145 -0.04(-0.21%)
Jun 10, 2002 17.08 17.70 15.76 17.33 182,372 +1.38(+8.62%)
Jun 07, 2002 15.97 16.64 15.11 15.96 92,441 +0.25(+1.57%)
Jun 06, 2002 15.68 16.03 15.33 15.71 40,400 -0.00(-0.01%)
Jun 05, 2002 15.27 16.11 15.27 15.71 30,699 -0.81(-4.88%)
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%)
Mar 01, 2002 8.841 8.920 8.464 8.718 21,798 -0.11(-1.19%)
Feb 28, 2002 8.894 8.981 7.974 8.824 18,488 +0.06(+0.70%)
Feb 27, 2002 8.631 8.894 8.631 8.762 30,015 +0.13(+1.52%)
Feb 26, 2002 8.403 8.762 8.377 8.631 26,591 +0.26(+3.16%)
Feb 25, 2002 8.193 8.412 7.895 8.366 15,977 +0.51(+6.43%)
Feb 22, 2002 8.193 8.605 7.861 7.861 64,252 -0.59(-7.03%)
Feb 21, 2002 8.053 8.622 7.851 8.456 12,896 +0.41(+5.12%)
Feb 20, 2002 8.009 8.053 7.974 8.044 14,379 +0.07(+0.88%)
Feb 19, 2002 7.843 7.974 7.843 7.974 798 +0.00(+0.04%)
Feb 18, 2002 8.061 8.061 7.518 7.971 2,624 +0.00(+0.00%)
Feb 15, 2002 8.061 8.061 7.518 7.971 2,624 -0.13(-1.66%)
Feb 14, 2002 7.895 8.253 7.895 8.105 17,347 +0.04(+0.54%)
Feb 13, 2002 8.052 8.061 7.886 8.061 27,161 +0.01(+0.11%)
Feb 12, 2002 8.017 8.053 7.931 8.053 798 -0.10(-1.18%)
Feb 11, 2002 8.237 8.237 7.974 8.149 22,939 -0.01(-0.12%)
Feb 08, 2002 8.149 8.280 8.149 8.158 8,102 -0.03(-0.40%)
Feb 07, 2002 8.061 8.210 7.886 8.191 13,124 +0.09(+1.06%)
Feb 06, 2002 8.000 8.210 7.886 8.105 12,439 +0.18(+2.32%)
Feb 05, 2002 7.877 7.974 7.492 7.921 24,537 +0.17(+2.15%)
Feb 04, 2002 7.658 7.842 7.632 7.755 18,716 +0.14(+1.84%)
Feb 01, 2002 7.404 7.623 7.404 7.614 13,010 +0.27(+3.70%)
Jan 31, 2002 7.343 7.448 7.343 7.343 5,135 +0.11(+1.58%)
Jan 30, 2002 7.404 7.430 7.229 7.229 5,478 -0.04(-0.60%)
Jan 29, 2002 7.273 7.404 7.229 7.273 13,466 -0.00(-0.01%)
Jan 28, 2002 7.352 7.352 7.054 7.273 6,961 +0.00(+0.01%)
Jan 25, 2002 7.360 7.448 7.141 7.273 14,836 -0.04(-0.60%)
Jan 24, 2002 7.141 7.316 7.010 7.316 13,923 +0.21(+2.96%)
Jan 23, 2002 6.791 7.106 6.791 7.106 32,183 +0.37(+5.46%)
Jan 22, 2002 6.738 6.738 6.738 6.738 1,597 +0.19(+2.95%)
Jan 21, 2002 6.703 6.703 6.545 6.545 4,108 +0.00(+0.00%)
Jan 18, 2002 6.703 6.703 6.545 6.545 4,108 -0.11(-1.71%)
Jan 17, 2002 6.764 6.791 6.659 6.659 1,597 -0.13(-1.94%)
Jan 16, 2002 6.791 6.835 6.791 6.791 22,825 +0.00(+0.00%)
Jan 15, 2002 6.843 6.843 6.791 6.791 8,102 -0.10(-1.40%)
Jan 14, 2002 7.176 7.229 6.878 6.887 47,362 -0.29(-4.03%)
Jan 11, 2002 7.220 7.220 7.106 7.176 14,151 +0.17(+2.36%)
Jan 10, 2002 7.325 7.325 7.010 7.011 18,374 +0.05(+0.65%)
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.