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

Johnson Outdoors (NQ: JOUT )

41.01 -0.01 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2002 7.658 8.237 7.658 8.149 9,130 -0.04(-0.53%)
Oct 30, 2002 8.228 8.324 7.974 8.193 26,020 -0.18(-2.09%)
Oct 29, 2002 8.123 8.368 8.123 8.368 24,651 +0.25(+3.12%)
Oct 28, 2002 7.912 8.526 7.728 8.115 54,095 +0.40(+5.24%)
Oct 25, 2002 7.465 7.877 7.457 7.711 28,987 +0.31(+4.14%)
Oct 24, 2002 7.001 7.527 7.001 7.404 21,341 +0.51(+7.37%)
Oct 23, 2002 6.808 6.896 6.800 6.896 6,733 -0.10(-1.38%)
Oct 22, 2002 6.975 7.037 6.757 6.992 24,651 +0.07(+1.06%)
Oct 21, 2002 7.071 7.281 6.624 6.919 88,333 -0.36(-4.98%)
Oct 18, 2002 7.676 7.676 6.852 7.281 63,225 -0.06(-0.86%)
Oct 17, 2002 7.702 7.702 7.273 7.345 65,165 +0.00(+0.02%)
Oct 16, 2002 7.842 7.842 7.246 7.343 66,078 -0.43(-5.52%)
Oct 15, 2002 6.808 7.886 6.791 7.772 53,563 +1.14(+17.17%)
Oct 14, 2002 6.353 6.808 6.204 6.633 63,225 +0.47(+7.68%)
Oct 11, 2002 6.204 6.274 6.107 6.160 90,958 -0.05(-0.85%)
Oct 10, 2002 6.659 6.659 6.046 6.212 52,726 -0.06(-0.99%)
Oct 09, 2002 6.651 6.651 6.212 6.275 51,584 -0.34(-5.15%)
Oct 08, 2002 6.747 6.747 6.572 6.616 34,009 -0.15(-2.20%)
Oct 07, 2002 6.756 7.229 6.712 6.764 93,583 -1.02(-13.06%)
Oct 04, 2002 8.412 8.412 7.211 7.781 41,998 -0.17(-2.09%)
Oct 03, 2002 8.044 8.114 7.947 7.947 12,782 -0.28(-3.41%)
Oct 02, 2002 8.421 8.526 8.237 8.228 22,368 -0.27(-3.20%)
Oct 01, 2002 9.130 9.278 8.228 8.499 20,314 -0.48(-5.37%)
Sep 30, 2002 8.999 9.656 8.981 8.981 9,472 -0.57(-5.96%)
Sep 27, 2002 9.384 9.831 8.981 9.551 26,819 +0.19(+2.06%)
Sep 26, 2002 9.893 10.02 9.288 9.358 17,347 -0.19(-2.02%)
Sep 25, 2002 9.157 9.638 9.157 9.551 3,422 +0.57(+6.34%)
Sep 24, 2002 9.419 9.726 8.762 8.981 19,287 -0.50(-5.27%)
Sep 23, 2002 9.691 9.980 9.419 9.481 23,624 +0.16(+1.69%)
Sep 20, 2002 9.735 9.980 8.973 9.323 25,906 -0.32(-3.28%)
Sep 19, 2002 9.779 9.954 9.638 9.639 20,885 -0.01(-0.08%)
Sep 18, 2002 10.04 10.21 9.604 9.647 5,706 -0.40(-4.01%)
Sep 17, 2002 10.09 10.48 9.980 10.05 13,923 -0.16(-1.54%)
Sep 16, 2002 10.23 10.67 10.01 10.21 16,434 -0.06(-0.61%)
Sep 13, 2002 10.51 10.57 10.23 10.27 26,819 -0.16(-1.50%)
Sep 12, 2002 10.16 10.68 10.16 10.43 23,738 +0.17(+1.61%)
Sep 11, 2002 10.43 10.43 9.638 10.26 4,565 -0.27(-2.57%)
Sep 10, 2002 10.50 10.54 10.47 10.53 36,063 +0.04(+0.33%)
Sep 09, 2002 10.55 10.56 10.34 10.50 24,080 -0.16(-1.48%)
Sep 06, 2002 10.86 10.86 10.34 10.65 810,293 +0.31(+2.96%)
Sep 05, 2002 10.17 10.35 9.919 10.35 10,556 +0.18(+1.72%)
Sep 04, 2002 9.745 10.17 9.745 10.17 5,644 +0.49(+5.07%)
Sep 03, 2002 9.025 10.17 9.025 9.682 148,574 -1.98(-16.96%)
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%)
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.