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

Johnson Outdoors (NQ: JOUT )

37.83 -4.78 (-11.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2003 8.973 9.095 8.587 8.894 8,673 +0.13(+1.50%)
Feb 27, 2003 8.736 8.885 8.736 8.762 1,826 -0.01(-0.10%)
Feb 26, 2003 8.762 8.797 8.473 8.771 8,102 +0.03(+0.30%)
Feb 25, 2003 9.060 9.157 8.675 8.745 7,874 -0.37(-4.04%)
Feb 24, 2003 9.200 9.200 9.060 9.113 17,004 -0.11(-1.14%)
Feb 21, 2003 9.463 9.463 9.183 9.218 2,967 +0.02(+0.19%)
Feb 20, 2003 9.227 9.227 8.920 9.200 4,679 +0.00(+0.01%)
Feb 19, 2003 9.849 9.858 9.104 9.200 6,391 -0.00(-0.01%)
Feb 18, 2003 9.183 9.218 9.183 9.200 28,645 +0.00(+0.00%)
Feb 14, 2003 9.165 9.200 9.025 9.200 5,249 -0.06(-0.66%)
Feb 13, 2003 9.411 9.507 9.051 9.262 6,391 -0.09(-0.94%)
Feb 12, 2003 9.279 9.621 9.235 9.349 12,896 +0.01(+0.09%)
Feb 11, 2003 9.744 9.744 9.341 9.341 7,760 -0.41(-4.22%)
Feb 10, 2003 9.936 9.936 9.682 9.752 5,021 -0.06(-0.63%)
Feb 07, 2003 10.14 10.14 9.815 9.815 5,478 -0.25(-2.52%)
Feb 06, 2003 10.06 10.26 10.01 10.07 15,064 -0.10(-0.94%)
Feb 05, 2003 10.20 10.34 9.910 10.16 26,248 -0.04(-0.34%)
Feb 04, 2003 10.37 10.57 9.963 10.20 29,672 -0.29(-2.76%)
Feb 03, 2003 10.53 10.61 10.09 10.49 10,157 -0.03(-0.25%)
Jan 31, 2003 10.47 10.62 10.35 10.51 4,565 +0.00(+0.00%)
Jan 30, 2003 10.31 10.51 10.20 10.51 9,472 +0.20(+1.96%)
Jan 29, 2003 9.971 10.31 9.805 10.31 15,635 +0.17(+1.63%)
Jan 28, 2003 10.34 10.35 10.05 10.15 7,760 +0.11(+1.14%)
Jan 27, 2003 9.901 10.37 9.691 10.03 19,743 -0.13(-1.29%)
Jan 24, 2003 10.14 10.34 10.08 10.16 25,906 -0.03(-0.26%)
Jan 23, 2003 9.989 10.25 9.989 10.19 11,869 +0.04(+0.43%)
Jan 22, 2003 10.29 10.29 10.05 10.15 9,472 +0.25(+2.48%)
Jan 21, 2003 9.822 9.919 9.822 9.901 17,232 +0.03(+0.27%)
Jan 17, 2003 10.25 10.46 9.691 9.875 14,493 -0.37(-3.59%)
Jan 16, 2003 10.30 10.35 9.936 10.24 19,401 +0.16(+1.56%)
Jan 15, 2003 10.16 10.37 9.769 10.09 30,015 +0.00(+0.01%)
Jan 14, 2003 9.358 10.18 9.297 10.09 33,096 +0.74(+7.97%)
Jan 13, 2003 9.428 9.533 9.200 9.341 47,362 +0.07(+0.77%)
Jan 10, 2003 9.165 9.384 8.771 9.270 25,792 +0.10(+1.14%)
Jan 09, 2003 9.043 9.235 8.902 9.165 46,677 +0.36(+4.08%)
Jan 08, 2003 8.762 9.025 8.736 8.806 19,401 -0.20(-2.24%)
Jan 07, 2003 8.219 9.043 8.219 9.008 64,138 +0.25(+2.90%)
Jan 06, 2003 8.762 8.762 8.412 8.754 51,014 +0.02(+0.19%)
Jan 03, 2003 8.946 8.946 8.613 8.737 18,260 -0.10(-1.18%)
Jan 02, 2003 8.114 9.393 8.114 8.841 33,895 +0.19(+2.23%)
Dec 31, 2002 9.086 9.086 8.184 8.648 61,970 -0.11(-1.20%)
Dec 30, 2002 8.955 9.218 8.587 8.754 27,161 -0.25(-2.82%)
Dec 27, 2002 9.665 9.980 8.990 9.008 15,406 -0.92(-9.27%)
Dec 26, 2002 10.19 10.30 9.638 9.928 8,673 -0.37(-3.57%)
Dec 24, 2002 11.22 11.36 10.20 10.30 27,618 -1.03(-9.12%)
Dec 23, 2002 11.22 11.83 10.67 11.33 39,944 -0.59(-4.93%)
Dec 20, 2002 11.22 11.98 11.22 11.92 40,058 +0.48(+4.21%)
Dec 19, 2002 10.58 11.43 10.40 11.43 20,200 +0.86(+8.16%)
Dec 18, 2002 10.70 10.90 10.30 10.57 41,199 +0.19(+1.81%)
Dec 17, 2002 10.05 10.45 10.05 10.38 10,613 +0.33(+3.31%)
Dec 16, 2002 9.428 10.08 9.419 10.05 29,672 +0.41(+4.27%)
Dec 13, 2002 9.726 9.901 9.349 9.638 66,649 -0.09(-0.90%)
Dec 12, 2002 9.262 9.726 8.946 9.726 21,455 +0.74(+8.28%)
Dec 11, 2002 8.920 9.402 8.771 8.982 29,558 +0.02(+0.21%)
Dec 10, 2002 8.815 9.069 8.701 8.964 49,987 +0.14(+1.59%)
Dec 09, 2002 8.973 9.157 8.797 8.824 21,455 -0.38(-4.09%)
Dec 06, 2002 8.771 9.200 8.762 9.200 9,244 +0.02(+0.18%)
Dec 05, 2002 9.113 9.551 8.859 9.183 27,960 +0.29(+3.25%)
Dec 04, 2002 8.727 8.973 8.543 8.894 52,041 +0.12(+1.40%)
Dec 03, 2002 8.456 8.920 8.456 8.771 117,891 +0.20(+2.29%)
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.