Skip to main content

Johnson Outdoors (NQ: JOUT )

32.99 -0.46 (-1.38%)
Streaming Delayed Price Updated: 11:39 AM EST, Dec 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2024 33.84 33.84 33.31 33.45 29,618 -0.21(-0.62%)
Nov 29, 2024 33.46 33.70 33.13 33.66 14,499 +0.37(+1.11%)
Nov 27, 2024 32.86 33.71 32.86 33.29 16,737 +0.49(+1.49%)
Nov 26, 2024 33.97 33.97 32.77 32.80 25,025 -1.47(-4.29%)
Nov 25, 2024 33.48 35.00 33.48 34.27 25,950 +0.90(+2.70%)
Nov 22, 2024 32.74 33.49 32.74 33.37 38,040 +0.86(+2.65%)
Nov 21, 2024 32.13 32.63 31.92 32.51 32,271 +0.84(+2.65%)
Nov 20, 2024 31.73 31.99 31.60 31.67 18,400 -0.60(-1.86%)
Nov 19, 2024 32.24 32.41 32.00 32.27 26,282 -0.15(-0.46%)
Nov 18, 2024 33.09 33.09 32.42 32.42 28,132 -0.51(-1.55%)
Nov 15, 2024 33.22 33.68 32.57 32.93 27,580 +0.01(+0.03%)
Nov 14, 2024 33.55 33.84 32.53 32.92 30,965 -0.44(-1.32%)
Nov 13, 2024 34.80 34.88 33.33 33.36 30,275 -1.42(-4.08%)
Nov 12, 2024 35.19 35.26 34.50 34.78 38,647 -0.41(-1.17%)
Nov 11, 2024 34.86 35.19 34.74 35.19 25,453 +0.56(+1.62%)
Nov 08, 2024 34.60 34.82 34.50 34.63 23,183 +0.10(+0.29%)
Nov 07, 2024 34.29 34.82 34.22 34.53 38,471 +0.53(+1.56%)
Nov 06, 2024 34.18 35.03 33.70 34.00 100,073 +1.33(+4.07%)
Nov 05, 2024 32.26 32.84 32.15 32.67 41,442 +0.45(+1.40%)
Nov 04, 2024 32.08 32.83 31.85 32.22 51,848 +0.14(+0.44%)
Nov 01, 2024 31.61 32.16 31.61 32.08 30,611 +0.46(+1.45%)
Oct 31, 2024 32.22 32.29 31.60 31.62 42,146 -0.75(-2.32%)
Oct 30, 2024 32.58 32.99 32.01 32.37 22,430 -0.10(-0.31%)
Oct 29, 2024 32.40 32.74 32.34 32.47 24,170 -0.12(-0.37%)
Oct 28, 2024 32.26 32.85 32.26 32.59 19,122 +0.43(+1.34%)
Oct 25, 2024 32.79 33.00 32.13 32.16 21,443 -0.35(-1.08%)
Oct 24, 2024 33.27 33.27 32.36 32.51 26,821 -0.63(-1.90%)
Oct 23, 2024 33.11 33.26 32.78 33.14 23,374 -0.24(-0.72%)
Oct 22, 2024 34.11 34.11 33.25 33.38 28,574 -0.50(-1.48%)
Oct 21, 2024 34.37 34.57 33.74 33.88 44,536 -0.73(-2.11%)
Oct 18, 2024 34.86 34.86 34.42 34.61 19,623 -0.06(-0.17%)
Oct 17, 2024 34.62 34.75 34.24 34.67 23,030 +0.05(+0.14%)
Oct 16, 2024 33.68 34.64 33.68 34.62 42,034 +1.12(+3.34%)
Oct 15, 2024 33.33 34.05 33.33 33.50 37,554 +0.05(+0.15%)
Oct 14, 2024 33.95 33.98 33.45 33.45 23,270 -0.56(-1.65%)
Oct 11, 2024 33.71 34.05 33.50 34.01 25,661 +0.50(+1.49%)
Oct 10, 2024 33.69 33.87 33.43 33.51 34,926 -0.54(-1.59%)
Oct 09, 2024 34.02 34.30 34.00 34.05 31,203 +0.27(+0.80%)
Oct 08, 2024 33.85 34.15 33.68 33.78 47,366 -0.19(-0.55%)
Oct 07, 2024 34.27 34.27 33.39 33.97 25,190 -0.35(-1.01%)
Oct 04, 2024 34.66 34.97 34.06 34.31 36,382 -0.22(-0.63%)
Oct 03, 2024 34.66 34.99 34.21 34.53 39,193 -0.59(-1.69%)
Oct 02, 2024 34.96 35.30 34.87 35.13 26,002 -0.10(-0.28%)
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.