Skip to main content

Johnson Outdoors (NQ: JOUT )

45.77 +1.88 (+4.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 58.29 59.24 57.64 58.36 61,529 +0.21(+0.36%)
Jul 28, 2023 58.99 59.15 57.59 58.15 33,743 -0.25(-0.42%)
Jul 27, 2023 59.67 59.80 58.26 58.39 16,014 -0.94(-1.58%)
Jul 26, 2023 59.13 59.80 58.95 59.33 20,601 +0.38(+0.64%)
Jul 25, 2023 59.15 59.41 58.96 58.96 7,627 -0.04(-0.07%)
Jul 24, 2023 58.58 59.32 58.11 59.00 29,830 +0.65(+1.12%)
Jul 21, 2023 58.29 59.32 58.29 58.35 31,977 +0.52(+0.90%)
Jul 20, 2023 58.14 58.14 57.23 57.82 18,663 -0.06(-0.10%)
Jul 19, 2023 57.22 58.05 56.87 57.88 23,704 +0.89(+1.56%)
Jul 18, 2023 56.31 57.48 56.31 56.99 30,962 +0.68(+1.21%)
Jul 17, 2023 55.67 56.61 55.51 56.31 27,098 +0.15(+0.26%)
Jul 14, 2023 56.91 57.14 54.90 56.16 24,373 -0.54(-0.96%)
Jul 13, 2023 56.68 57.17 56.51 56.71 17,502 +0.05(+0.09%)
Jul 12, 2023 57.38 58.29 56.49 56.66 31,528 -0.28(-0.49%)
Jul 11, 2023 56.43 56.94 55.90 56.93 40,155 +0.87(+1.56%)
Jul 10, 2023 57.20 57.66 55.55 56.06 46,487 -1.08(-1.89%)
Jul 07, 2023 58.41 58.96 56.71 57.14 57,025 -1.33(-2.27%)
Jul 06, 2023 58.73 58.81 57.63 58.47 25,574 -0.57(-0.96%)
Jul 05, 2023 59.79 59.79 58.60 59.03 20,608 -1.08(-1.80%)
Jul 03, 2023 60.12 61.04 59.59 60.11 9,606 -0.22(-0.36%)
Jun 30, 2023 60.80 60.80 59.76 60.33 25,054 -0.40(-0.66%)
Jun 29, 2023 59.74 62.16 59.74 60.73 57,811 +1.00(+1.68%)
Jun 28, 2023 58.00 59.87 57.67 59.73 37,062 +1.53(+2.63%)
Jun 27, 2023 57.97 58.86 57.97 58.20 22,987 +0.44(+0.76%)
Jun 26, 2023 57.71 58.30 57.56 57.76 29,183 -0.23(-0.40%)
Jun 23, 2023 57.28 58.73 56.96 57.99 216,942 +0.15(+0.25%)
Jun 22, 2023 58.69 59.39 57.68 57.85 52,404 -1.06(-1.80%)
Jun 21, 2023 58.14 59.01 57.96 58.91 34,162 +0.69(+1.18%)
Jun 20, 2023 57.77 58.88 56.91 58.22 44,985 +0.45(+0.78%)
Jun 16, 2023 58.33 58.37 57.31 57.77 45,400 -0.40(-0.69%)
Jun 15, 2023 57.40 58.27 57.07 58.17 33,846 -0.12(-0.20%)
May 08, 2023 62.81 62.81 58.04 58.29 22,414 -4.78(-7.58%)
May 05, 2023 59.89 63.53 57.94 63.07 87,771 +7.57(+13.64%)
May 04, 2023 56.08 56.25 54.84 55.50 29,831 -0.56(-1.00%)
May 03, 2023 56.04 57.74 55.92 56.06 32,390 -0.09(-0.16%)
May 02, 2023 56.67 56.67 55.09 56.15 24,063 -0.50(-0.88%)
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.