Skip to main content

Johnson Outdoors (NQ: JOUT )

58.86 +1.76 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 57.43 59.12 57.43 58.86 39,598 +1.76(+3.08%)
Jun 01, 2023 56.44 57.57 56.44 57.10 43,603 +0.34(+0.60%)
May 31, 2023 59.01 59.01 56.67 56.76 66,216 -2.25(-3.81%)
May 30, 2023 59.23 59.97 58.40 59.01 15,363 -0.34(-0.57%)
May 26, 2023 58.92 60.23 58.65 59.35 24,294 +0.66(+1.12%)
May 25, 2023 58.72 58.96 58.08 58.69 21,638 +0.36(+0.62%)
May 24, 2023 60.47 60.47 58.08 58.33 14,171 -1.82(-3.03%)
May 23, 2023 60.36 61.66 60.15 60.15 15,955 -0.14(-0.23%)
May 22, 2023 61.50 62.22 60.28 60.29 16,259 -0.91(-1.49%)
May 19, 2023 63.00 63.53 61.20 61.20 28,067 -1.28(-2.05%)
May 18, 2023 62.13 62.84 62.13 62.48 16,409 +0.14(+0.22%)
May 17, 2023 62.47 62.62 61.64 62.34 32,888 +0.99(+1.61%)
May 16, 2023 60.83 61.48 60.02 61.35 22,827 -0.01(-0.02%)
May 15, 2023 61.48 61.91 61.12 61.36 24,704 -0.33(-0.53%)
May 12, 2023 61.08 62.08 61.00 61.69 25,881 +0.51(+0.83%)
May 11, 2023 59.74 61.37 59.19 61.18 36,270 +1.21(+2.02%)
May 10, 2023 59.88 60.47 57.60 59.97 24,778 +0.98(+1.66%)
May 09, 2023 59.14 59.34 57.38 58.99 33,202 -0.38(-0.64%)
May 08, 2023 63.98 63.98 59.12 59.37 22,006 -4.87(-7.58%)
May 05, 2023 61.00 64.71 59.01 64.24 86,173 +7.71(+13.64%)
May 04, 2023 57.12 57.29 55.86 56.53 29,288 -0.57(-1.00%)
May 03, 2023 57.08 58.81 56.96 57.10 31,801 -0.09(-0.16%)
May 02, 2023 57.72 57.72 56.11 57.19 23,625 -0.51(-0.88%)
May 01, 2023 58.21 58.84 57.54 57.70 22,916 -0.30(-0.52%)
Apr 28, 2023 57.69 58.45 57.65 58.00 23,332 +0.43(+0.75%)
Apr 27, 2023 56.99 57.72 56.88 57.57 23,051 +0.70(+1.23%)
Apr 26, 2023 56.99 57.74 56.67 56.87 22,439 -0.24(-0.42%)
Apr 25, 2023 58.39 58.39 56.61 57.11 56,627 -1.52(-2.59%)
Apr 24, 2023 59.83 60.48 58.43 58.63 32,079 -1.35(-2.25%)
Apr 21, 2023 59.67 60.53 59.55 59.98 20,104 +0.31(+0.52%)
Apr 20, 2023 59.46 60.40 59.16 59.67 19,979 -0.03(-0.05%)
Apr 19, 2023 59.92 60.25 57.97 59.70 21,333 -0.25(-0.42%)
Apr 18, 2023 60.65 60.71 59.68 59.95 33,433 -0.60(-0.99%)
Apr 17, 2023 60.01 60.72 59.80 60.55 37,372 +0.49(+0.82%)
Apr 14, 2023 60.54 61.59 59.74 60.06 27,095 -0.67(-1.10%)
Apr 13, 2023 60.97 61.21 60.21 60.73 21,954 +0.25(+0.41%)
Apr 12, 2023 61.43 61.61 60.20 60.48 30,223 -0.64(-1.05%)
Apr 11, 2023 60.94 61.94 60.94 61.12 20,015 +0.43(+0.70%)
Apr 10, 2023 60.04 61.08 58.78 60.69 27,880 +0.64(+1.06%)
Apr 06, 2023 60.68 60.68 58.88 60.06 25,395 -0.28(-0.46%)
Apr 05, 2023 62.00 62.14 60.00 60.33 37,166 -1.69(-2.73%)
Apr 04, 2023 62.00 62.27 61.11 62.03 50,180 +0.25(+0.40%)
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.