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

Johnson Outdoors (NQ: JOUT )

37.29 -0.80 (-2.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2002 15.30 16.38 15.22 16.25 128,273 +0.73(+4.72%)
May 28, 2002 14.74 15.61 14.47 15.52 126,882 +1.38(+9.76%)
May 27, 2002 13.48 14.27 13.11 14.14 54,626 +0.00(+0.00%)
May 24, 2002 13.48 14.27 13.11 14.14 54,626 +0.78(+5.81%)
May 23, 2002 13.03 13.61 12.83 13.36 35,721 +0.33(+2.57%)
May 22, 2002 14.02 14.23 12.80 13.03 82,693 -1.20(-8.41%)
May 21, 2002 15.64 15.73 13.88 14.23 94,871 -0.86(-5.71%)
May 20, 2002 16.90 16.90 14.87 15.09 122,126 -1.20(-7.36%)
May 17, 2002 15.74 16.71 15.73 16.29 70,515 +0.48(+3.02%)
May 16, 2002 14.67 14.92 14.50 15.81 29,690 +1.11(+7.55%)
May 15, 2002 14.24 14.82 14.24 14.70 51,031 +0.01(+0.06%)
May 14, 2002 14.44 14.73 14.31 14.69 110,760 +0.09(+0.65%)
May 13, 2002 14.58 14.67 14.10 14.60 88,144 +0.20(+1.38%)
May 10, 2002 14.49 14.66 14.27 14.40 56,598 -0.00(-0.01%)
May 09, 2002 13.99 14.49 13.99 14.40 61,469 -0.07(-0.47%)
May 08, 2002 14.47 14.49 14.01 14.47 63,209 +0.11(+0.78%)
May 07, 2002 14.20 14.56 13.99 14.36 99,394 +0.00(+0.01%)
May 06, 2002 13.82 14.36 13.80 14.36 214,678 +0.64(+4.65%)
May 03, 2002 13.14 13.80 13.13 13.72 129,549 +0.61(+4.67%)
May 02, 2002 12.67 13.19 12.51 13.11 135,000 +0.48(+3.82%)
May 01, 2002 11.98 12.63 11.81 12.62 56,482 +0.36(+2.95%)
Apr 30, 2002 11.78 12.76 11.51 12.26 105,193 +0.49(+4.19%)
Apr 29, 2002 10.99 12.16 10.99 11.77 186,263 +0.56(+4.99%)
Apr 26, 2002 9.424 11.21 9.424 11.21 399,550 +1.80(+19.16%)
Apr 25, 2002 9.321 9.459 9.269 9.407 26,095 -0.01(-0.09%)
Apr 24, 2002 9.381 9.484 9.381 9.415 9,626 -0.09(-1.00%)
Apr 23, 2002 9.381 9.510 9.381 9.510 15,541 +0.13(+1.38%)
Apr 22, 2002 9.467 9.484 9.269 9.381 16,005 +0.02(+0.27%)
Apr 19, 2002 9.269 9.614 9.269 9.356 27,023 +0.04(+0.47%)
Apr 18, 2002 9.277 9.398 9.167 9.312 7,770 +0.12(+1.31%)
Apr 17, 2002 8.924 9.294 8.803 9.191 8,698 +0.39(+4.41%)
Apr 16, 2002 9.489 9.489 8.803 8.803 18,440 -0.70(-7.35%)
Apr 15, 2002 9.683 9.726 9.372 9.502 18,904 -0.16(-1.61%)
Apr 12, 2002 9.441 9.691 9.441 9.657 116,095 +0.09(+0.90%)
Apr 11, 2002 9.528 9.691 9.484 9.571 136,624 -0.09(-0.89%)
Apr 10, 2002 9.571 9.665 9.459 9.657 84,781 +0.17(+1.82%)
Apr 09, 2002 9.614 9.734 9.484 9.484 27,255 -0.10(-1.08%)
Apr 08, 2002 9.691 9.691 9.484 9.588 24,355 +0.10(+1.09%)
Apr 05, 2002 9.691 9.907 9.381 9.484 12,177 +0.04(+0.46%)
Apr 04, 2002 8.752 9.916 8.752 9.441 22,964 +0.69(+7.88%)
Apr 03, 2002 8.708 8.752 8.622 8.752 13,105 +0.04(+0.50%)
Apr 02, 2002 8.536 8.752 8.536 8.708 40,129 +0.17(+2.02%)
Apr 01, 2002 8.614 8.708 8.536 8.536 63,441 +0.04(+0.51%)
Mar 29, 2002 8.501 8.622 8.364 8.493 38,505 +0.00(+0.00%)
Mar 28, 2002 8.501 8.622 8.364 8.493 38,505 -0.03(-0.30%)
Mar 27, 2002 8.493 8.579 8.407 8.519 4,755 +0.03(+0.30%)
Mar 26, 2002 8.217 8.614 8.217 8.493 5,914 +0.18(+2.18%)
Mar 25, 2002 8.269 8.614 8.269 8.312 14,497 -0.11(-1.33%)
Mar 22, 2002 8.614 8.665 8.260 8.424 46,160 -0.01(-0.13%)
Mar 21, 2002 8.510 8.532 8.407 8.435 6,378 -0.08(-0.88%)
Mar 20, 2002 8.467 8.614 8.467 8.510 5,914 -0.10(-1.20%)
Mar 19, 2002 8.484 8.614 8.484 8.613 2,435 +0.03(+0.30%)
Mar 18, 2002 8.622 8.622 8.588 8.588 7,538 -0.03(-0.40%)
Mar 15, 2002 8.562 8.622 8.553 8.622 8,582 +0.01(+0.10%)
Mar 14, 2002 8.657 8.708 8.545 8.614 36,069 -0.01(-0.10%)
Mar 13, 2002 8.583 8.769 8.458 8.622 16,353 +0.03(+0.30%)
Mar 12, 2002 8.622 8.622 8.501 8.596 14,381 +0.06(+0.71%)
Mar 11, 2002 8.648 8.648 8.536 8.536 39,897 -0.13(-1.49%)
Mar 08, 2002 8.622 8.752 8.545 8.665 27,023 +0.04(+0.50%)
Mar 07, 2002 8.536 8.742 8.536 8.622 85,593 +0.09(+1.01%)
Mar 06, 2002 8.812 8.812 8.536 8.536 48,247 -0.21(-2.37%)
Mar 05, 2002 8.614 9.045 8.493 8.743 51,959 +0.16(+1.91%)
Mar 04, 2002 8.683 8.795 8.364 8.579 50,451 +0.00(+0.00%)
Mar 01, 2002 8.700 8.777 8.329 8.579 22,152 -0.10(-1.19%)
Feb 28, 2002 8.752 8.838 7.846 8.683 18,788 +0.06(+0.70%)
Feb 27, 2002 8.493 8.752 8.493 8.622 30,502 +0.13(+1.52%)
Feb 26, 2002 8.269 8.622 8.243 8.493 27,023 +0.26(+3.16%)
Feb 25, 2002 8.062 8.277 7.769 8.232 16,237 +0.50(+6.43%)
Feb 22, 2002 8.062 8.467 7.735 7.735 65,296 -0.59(-7.03%)
Feb 21, 2002 7.924 8.484 7.725 8.320 13,105 +0.41(+5.12%)
Feb 20, 2002 7.881 7.924 7.846 7.915 14,613 +0.07(+0.88%)
Feb 19, 2002 7.718 7.846 7.718 7.846 811 +0.00(+0.04%)
Feb 18, 2002 7.932 7.932 7.398 7.843 2,667 +0.00(+0.00%)
Feb 15, 2002 7.932 7.932 7.398 7.843 2,667 -0.13(-1.66%)
Feb 14, 2002 7.769 8.121 7.769 7.976 17,628 +0.04(+0.54%)
Feb 13, 2002 7.923 7.932 7.760 7.932 27,603 +0.01(+0.11%)
Feb 12, 2002 7.889 7.924 7.804 7.924 811 -0.09(-1.18%)
Feb 11, 2002 8.105 8.105 7.846 8.019 23,311 -0.01(-0.12%)
Feb 08, 2002 8.019 8.148 8.019 8.028 8,234 -0.03(-0.40%)
Feb 07, 2002 7.932 8.079 7.760 8.060 13,337 +0.08(+1.06%)
Feb 06, 2002 7.872 8.079 7.760 7.976 12,641 +0.18(+2.32%)
Feb 05, 2002 7.751 7.846 7.372 7.794 24,935 +0.16(+2.15%)
Feb 04, 2002 7.536 7.717 7.510 7.631 19,020 +0.14(+1.84%)
Feb 01, 2002 7.286 7.501 7.286 7.493 13,221 +0.27(+3.70%)
Jan 31, 2002 7.225 7.329 7.225 7.225 5,219 +0.11(+1.58%)
Jan 30, 2002 7.286 7.312 7.113 7.113 5,567 -0.04(-0.60%)
Jan 29, 2002 7.156 7.286 7.113 7.156 13,685 -0.00(-0.01%)
Jan 28, 2002 7.234 7.234 6.941 7.157 7,074 +0.00(+0.01%)
Jan 25, 2002 7.243 7.329 7.027 7.156 15,077 -0.04(-0.60%)
Jan 24, 2002 7.027 7.200 6.898 7.200 14,149 +0.21(+2.96%)
Jan 23, 2002 6.682 6.993 6.682 6.993 32,706 +0.36(+5.46%)
Jan 22, 2002 6.630 6.630 6.630 6.630 1,623 +0.19(+2.95%)
Jan 21, 2002 6.596 6.596 6.441 6.441 4,175 +0.00(+0.00%)
Jan 18, 2002 6.596 6.596 6.441 6.441 4,175 -0.11(-1.71%)
Jan 17, 2002 6.656 6.682 6.553 6.553 1,623 -0.13(-1.94%)
Jan 16, 2002 6.682 6.725 6.682 6.682 23,195 +0.00(+0.00%)
Jan 15, 2002 6.734 6.734 6.682 6.682 8,234 -0.09(-1.40%)
Jan 14, 2002 7.062 7.113 6.768 6.777 48,131 -0.28(-4.03%)
Jan 11, 2002 7.105 7.105 6.993 7.062 14,381 +0.16(+2.36%)
Jan 10, 2002 7.208 7.208 6.898 6.899 18,672 +0.04(+0.65%)
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.