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 30, 2003 10.67 10.87 10.43 10.85 49,758 +0.25(+2.31%)
May 29, 2003 10.66 10.82 10.51 10.60 112,413 +0.04(+0.41%)
May 28, 2003 10.60 10.88 10.56 10.56 74,980 -0.10(-0.90%)
May 27, 2003 11.36 11.36 10.43 10.65 330,280 +1.61(+17.84%)
May 23, 2003 8.859 9.078 8.859 9.042 20,428 +0.15(+1.66%)
May 22, 2003 8.841 8.964 8.797 8.894 32,297 +0.08(+0.89%)
May 21, 2003 8.745 8.841 8.456 8.815 66,192 +0.07(+0.80%)
May 20, 2003 8.911 9.095 8.683 8.745 30,129 -0.20(-2.25%)
May 19, 2003 9.174 9.174 8.920 8.946 8,787 -0.19(-2.11%)
May 16, 2003 8.938 9.183 8.902 9.139 14,265 +0.13(+1.46%)
May 15, 2003 9.192 9.244 8.973 9.008 9,244 -0.16(-1.72%)
May 14, 2003 9.192 9.218 9.113 9.165 31,726 +0.06(+0.67%)
May 13, 2003 9.025 9.568 8.850 9.104 26,705 +0.09(+0.97%)
May 12, 2003 9.577 9.761 8.981 9.016 50,671 -0.53(-5.60%)
May 09, 2003 8.797 9.586 8.797 9.551 35,264 +0.66(+7.39%)
May 08, 2003 8.640 8.894 8.640 8.894 29,672 -0.01(-0.10%)
May 07, 2003 9.122 9.165 8.850 8.902 17,803 -0.26(-2.87%)
May 06, 2003 9.244 9.262 9.051 9.165 26,477 +0.10(+1.06%)
May 05, 2003 9.525 9.525 9.043 9.069 25,335 -0.41(-4.34%)
May 02, 2003 9.376 9.595 9.244 9.481 18,830 +0.39(+4.24%)
May 01, 2003 8.718 9.139 8.675 9.095 38,003 +0.14(+1.57%)
Apr 30, 2003 8.710 8.955 8.640 8.955 34,465 +0.25(+2.82%)
Apr 29, 2003 8.412 8.718 8.412 8.710 40,172 +0.51(+6.20%)
Apr 28, 2003 8.315 8.384 8.201 8.201 11,298 +0.00(+0.00%)
Apr 25, 2003 8.385 8.385 8.166 8.201 17,917 -0.10(-1.16%)
Apr 24, 2003 8.000 8.385 7.895 8.298 36,063 +0.48(+6.15%)
Apr 23, 2003 7.798 7.886 7.798 7.817 21,798 -0.02(-0.27%)
Apr 22, 2003 8.035 8.035 7.798 7.838 16,434 -0.17(-2.12%)
Apr 21, 2003 7.982 8.035 7.886 8.008 6,048 -0.08(-0.99%)
Apr 17, 2003 8.149 8.149 7.886 8.088 8,217 +0.09(+1.10%)
Apr 16, 2003 8.123 8.123 7.886 8.000 21,227 -0.13(-1.62%)
Apr 15, 2003 8.114 8.149 8.105 8.131 13,923 -0.02(-0.21%)
Apr 14, 2003 8.105 8.272 8.105 8.149 23,395 +0.03(+0.32%)
Apr 11, 2003 8.149 8.149 7.886 8.123 9,358 -0.07(-0.86%)
Apr 10, 2003 7.886 8.210 7.886 8.193 18,830 +0.31(+3.89%)
Apr 09, 2003 7.877 8.017 7.869 7.886 8,787 -0.05(-0.66%)
Apr 08, 2003 8.193 8.193 7.676 7.939 20,885 -0.25(-3.00%)
Apr 07, 2003 8.009 8.394 8.009 8.184 12,097 +0.18(+2.19%)
Apr 04, 2003 8.061 8.061 8.009 8.009 10,157 -0.04(-0.54%)
Apr 03, 2003 8.009 8.105 8.009 8.053 15,635 +0.04(+0.55%)
Apr 02, 2003 7.912 8.105 7.904 8.009 14,950 +0.17(+2.12%)
Apr 01, 2003 7.842 7.842 7.798 7.842 12,896 +0.04(+0.56%)
Mar 31, 2003 7.763 7.886 7.763 7.798 7,304 +0.00(+0.00%)
Mar 28, 2003 7.922 8.026 7.798 7.798 13,923 -0.10(-1.22%)
Mar 27, 2003 7.886 7.956 7.798 7.895 901,593 -0.11(-1.42%)
Mar 26, 2003 7.956 8.035 7.509 8.009 27,260 +0.04(+0.55%)
Mar 25, 2003 7.702 8.175 7.702 7.965 2,624 -0.05(-0.66%)
Mar 24, 2003 8.184 8.359 7.930 8.017 11,194 -0.02(-0.22%)
Mar 21, 2003 8.210 8.346 7.851 8.035 10,499 -0.10(-1.17%)
Mar 20, 2003 8.009 8.131 7.667 8.130 26,551 +0.16(+1.97%)
Mar 19, 2003 8.324 8.456 7.360 7.974 66,975 -0.42(-5.01%)
Mar 18, 2003 8.412 8.867 8.377 8.394 32,059 +0.02(+0.22%)
Mar 17, 2003 7.798 8.376 7.667 8.376 46,905 +0.58(+7.40%)
Mar 14, 2003 8.009 8.053 7.720 7.798 19,515 -0.09(-1.11%)
Mar 13, 2003 7.772 8.061 7.772 7.886 11,869 -0.18(-2.17%)
Mar 12, 2003 7.974 8.079 7.761 8.061 25,345 +0.07(+0.88%)
Mar 11, 2003 8.053 8.307 7.991 7.991 13,238 -0.04(-0.44%)
Mar 10, 2003 8.526 8.526 7.886 8.026 28,987 -0.32(-3.78%)
Mar 07, 2003 8.499 9.262 8.333 8.342 49,758 -0.16(-1.86%)
Mar 06, 2003 8.762 8.815 8.464 8.499 18,716 -0.25(-2.90%)
Mar 05, 2003 8.543 9.297 8.438 8.754 68,703 +0.19(+2.25%)
Mar 04, 2003 8.789 8.938 8.491 8.561 8,787 -0.35(-3.93%)
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.