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 30, 2009 7.917 7.917 7.597 7.667 7,049 -0.22(-2.78%)
Oct 29, 2009 7.947 7.947 7.886 7.886 228 -0.07(-0.88%)
Oct 28, 2009 8.017 8.017 7.956 7.956 16,131 -0.04(-0.44%)
Oct 27, 2009 7.991 7.991 7.991 7.991 1,367 -0.03(-0.33%)
Oct 26, 2009 8.219 8.219 8.017 8.017 2,022 -0.38(-4.49%)
Oct 20, 2009 8.394 8.394 8.394 8.394 0 +0.39(+4.81%)
Oct 19, 2009 8.236 8.403 7.991 8.009 3,341 +0.03(+0.32%)
Oct 16, 2009 8.000 8.000 7.983 7.983 228 -0.01(-0.10%)
Oct 15, 2009 7.991 7.991 7.991 7.991 287 +0.06(+0.77%)
Oct 13, 2009 8.228 7.930 7.930 7.930 1,141 -0.09(-1.09%)
Oct 12, 2009 8.018 8.018 8.018 8.018 118 -0.15(-1.82%)
Oct 09, 2009 8.053 8.166 8.053 8.166 1,935 +0.12(+1.53%)
Oct 07, 2009 8.044 8.044 8.044 8.044 0 +0.07(+0.93%)
Oct 06, 2009 7.969 7.969 7.969 7.969 410 -0.09(-1.14%)
Oct 05, 2009 7.952 8.061 7.952 8.061 3,547 +0.09(+1.10%)
Oct 02, 2009 7.886 7.974 7.886 7.974 2,054 +0.09(+1.11%)
Oct 01, 2009 7.886 7.921 7.798 7.886 26,757 +0.00(+0.00%)
Sep 30, 2009 7.869 7.886 7.869 7.886 1,029 +0.02(+0.22%)
Sep 29, 2009 7.711 7.869 7.711 7.869 913 +0.19(+2.45%)
Sep 28, 2009 7.667 7.930 7.667 7.680 24,157 -0.03(-0.40%)
Sep 25, 2009 7.667 7.711 7.667 7.711 2,739 +0.04(+0.57%)
Sep 24, 2009 7.667 7.667 7.667 7.667 119 -0.02(-0.23%)
Sep 23, 2009 7.886 7.886 7.684 7.684 4,732 -0.19(-2.45%)
Sep 22, 2009 8.412 8.412 7.851 7.877 2,240 -0.10(-1.21%)
Sep 21, 2009 7.886 8.569 7.886 7.974 2,499 +0.21(+2.71%)
Sep 18, 2009 7.294 8.587 7.294 7.763 12,799 -0.53(-6.44%)
Sep 17, 2009 7.851 8.456 7.676 8.298 3,701 +0.67(+8.85%)
Sep 16, 2009 7.649 7.720 7.518 7.623 2,434 +0.02(+0.23%)
Sep 15, 2009 7.649 7.649 7.606 7.606 1,101 -0.11(-1.48%)
Sep 14, 2009 7.448 7.720 7.246 7.720 342 +0.53(+7.44%)
Sep 11, 2009 7.457 7.483 7.185 7.185 3,354 -0.70(-8.89%)
Sep 10, 2009 8.096 8.096 7.606 7.886 2,282 +0.30(+3.93%)
Sep 09, 2009 7.194 7.886 7.194 7.588 2,396 +0.01(+0.12%)
Sep 08, 2009 7.579 7.579 7.404 7.579 4,286 -0.10(-1.26%)
Sep 02, 2009 8.053 7.676 7.676 7.676 2,624 -0.57(-6.91%)
Sep 01, 2009 8.631 8.631 8.123 8.245 913 -0.30(-3.49%)
Aug 31, 2009 8.754 8.938 8.386 8.543 28,267 -0.12(-1.42%)
Aug 28, 2009 7.352 8.666 7.352 8.666 26,140 +1.32(+17.95%)
Aug 27, 2009 7.597 7.597 7.280 7.347 2,624 +0.08(+1.15%)
Aug 26, 2009 6.988 7.273 6.773 7.264 17,244 +0.29(+4.15%)
Aug 25, 2009 7.019 7.080 6.975 6.975 4,234 -0.08(-1.12%)
Aug 24, 2009 6.528 7.054 6.510 7.054 11,017 +0.38(+5.70%)
Aug 21, 2009 6.563 6.884 6.563 6.673 667 -0.07(-1.09%)
Aug 20, 2009 6.732 6.747 6.732 6.747 798 +0.08(+1.18%)
Aug 19, 2009 6.502 6.740 6.502 6.668 1,754 +0.18(+2.70%)
Aug 18, 2009 6.756 6.756 6.484 6.493 3,014 +0.39(+6.47%)
Aug 17, 2009 6.642 6.642 5.915 6.099 16,090 -0.47(-7.20%)
Aug 12, 2009 6.756 6.572 6.572 6.572 1,369 +0.09(+1.35%)
Aug 11, 2009 6.528 6.609 6.265 6.484 7,114 -0.32(-4.76%)
Aug 10, 2009 6.484 6.813 6.309 6.808 40,960 +0.35(+5.43%)
Aug 07, 2009 6.437 6.484 6.344 6.458 4,802 +0.17(+2.65%)
Aug 06, 2009 6.475 6.475 6.192 6.291 2,933 +0.11(+1.70%)
Aug 04, 2009 6.353 6.186 6.186 6.186 2,967 -0.39(-5.87%)
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.