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

Johnson Outdoors (NQ: JOUT )

37.84 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Dec 31, 2008 4.337 4.907 4.294 4.882 478,347 -0.09(-1.73%)
Dec 30, 2008 4.425 4.968 3.943 4.968 9,227 -0.03(-0.52%)
Dec 29, 2008 4.513 4.994 4.513 4.994 831 +0.21(+4.39%)
Dec 26, 2008 4.556 4.784 4.399 4.784 3,411 +0.27(+6.02%)
Dec 24, 2008 4.469 4.512 4.372 4.512 7,273 +0.03(+0.58%)
Dec 23, 2008 4.486 4.486 4.486 4.486 456 -0.00(-0.00%)
Dec 22, 2008 4.644 4.644 4.478 4.486 46,332 -0.16(-3.39%)
Dec 19, 2008 4.565 4.644 4.486 4.644 4,592 +0.11(+2.51%)
Dec 18, 2008 4.574 4.574 4.530 4.530 11,446 -0.04(-0.77%)
Dec 17, 2008 4.591 4.591 4.565 4.565 15,628 +0.00(+0.00%)
Dec 16, 2008 4.574 4.574 4.565 4.565 7,532 -0.25(-5.27%)
Dec 15, 2008 4.513 4.819 4.513 4.819 2,531 +0.01(+0.18%)
Dec 12, 2008 4.513 4.810 4.513 4.810 1,883 -0.01(-0.18%)
Dec 11, 2008 5.214 5.214 4.574 4.819 8,889 -0.39(-7.56%)
Dec 10, 2008 5.222 5.222 4.907 5.213 1,597 +0.35(+7.21%)
Dec 09, 2008 5.485 5.485 4.688 4.863 27,867 -0.85(-14.88%)
Dec 08, 2008 6.134 6.134 5.713 5.713 1,312 -0.20(-3.41%)
Dec 05, 2008 5.941 5.941 5.915 5.915 1,711 -0.04(-0.74%)
Dec 04, 2008 5.985 6.134 5.958 5.958 562 +0.35(+6.25%)
Dec 03, 2008 5.608 5.608 5.573 5.608 1,141 -0.53(-8.57%)
Dec 02, 2008 6.134 6.134 6.134 6.134 1,770 +0.00(+0.00%)
Dec 01, 2008 6.116 6.134 6.046 6.134 2,054 +0.00(+0.00%)
Nov 25, 2008 5.766 6.134 6.134 6.134 1,141 +0.00(+0.00%)
Nov 24, 2008 5.695 6.134 5.608 6.134 2,739 +0.01(+0.14%)
Nov 21, 2008 6.133 6.133 6.125 6.125 342 +0.43(+7.54%)
Nov 20, 2008 5.722 5.731 5.695 5.695 983 -0.05(-0.91%)
Nov 19, 2008 6.134 6.134 5.748 5.748 570 -0.39(-6.29%)
Nov 18, 2008 6.134 6.134 5.485 6.134 5,444 +0.00(+0.00%)
Nov 17, 2008 6.309 6.344 6.125 6.134 3,949 +0.00(+0.00%)
Nov 14, 2008 6.134 6.134 6.063 6.133 1,893 -0.00(-0.00%)
Nov 13, 2008 6.134 6.134 6.063 6.134 4,300 +0.53(+9.37%)
Nov 12, 2008 5.757 5.766 5.608 5.608 7,414 -0.10(-1.69%)
Nov 11, 2008 6.177 6.326 5.704 5.704 7,873 -0.34(-5.65%)
Nov 10, 2008 9.463 10.18 6.046 6.046 23,850 -0.27(-4.34%)
Nov 06, 2008 7.798 6.320 6.320 6.320 19,515 -1.39(-18.03%)
Nov 05, 2008 7.360 7.711 6.388 7.711 7,451 +0.53(+7.32%)
Nov 04, 2008 7.185 7.185 7.010 7.185 4,639 +0.00(+0.00%)
Nov 03, 2008 7.185 7.360 7.185 7.185 3,332 -0.14(-1.91%)
Oct 31, 2008 7.325 7.334 7.185 7.325 7,555 +0.97(+15.31%)
Oct 29, 2008 6.922 6.353 6.353 6.353 6,276 -0.62(-8.92%)
Oct 28, 2008 7.229 7.448 6.791 6.975 4,402 -0.25(-3.52%)
Oct 27, 2008 7.886 7.886 7.229 7.229 2,967 -0.18(-2.37%)
Oct 24, 2008 7.448 7.448 7.404 7.404 1,141 -0.26(-3.43%)
Oct 23, 2008 7.886 7.886 7.667 7.667 1,711 -0.23(-2.89%)
Oct 22, 2008 8.675 8.675 7.886 7.895 9,746 -0.78(-8.99%)
Oct 21, 2008 13.12 13.12 8.105 8.675 9,908 +0.38(+4.54%)
Oct 20, 2008 8.762 8.762 8.280 8.298 4,684 -0.46(-5.21%)
Oct 17, 2008 8.973 8.973 8.754 8.754 684 +0.16(+1.83%)
Oct 16, 2008 9.288 9.853 8.596 8.596 8,360 -0.78(-8.32%)
Oct 15, 2008 9.472 9.507 9.376 9.376 3,712 -0.18(-1.83%)
Oct 14, 2008 10.13 10.78 9.551 9.551 5,064 +0.03(+0.28%)
Oct 13, 2008 9.691 9.968 9.525 9.525 4,964 -0.20(-2.07%)
Oct 10, 2008 9.814 9.814 9.726 9.726 2,188 -0.09(-0.89%)
Oct 09, 2008 10.29 10.29 9.814 9.814 6,997 -0.36(-3.53%)
Oct 08, 2008 10.45 11.36 10.17 10.17 6,183 -0.26(-2.52%)
Oct 07, 2008 10.51 10.56 10.43 10.44 1,597 -0.02(-0.17%)
Oct 06, 2008 10.89 10.89 10.43 10.45 30,112 -0.41(-3.79%)
Oct 03, 2008 10.87 10.87 10.87 10.87 570 -0.28(-2.52%)
Oct 02, 2008 10.87 11.15 10.87 11.15 1,141 +0.28(+2.58%)
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.