Skip to main content

Johnson Outdoors (NQ: JOUT )

34.57 +0.25 (+0.73%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 34.50 34.78 34.22 34.32 68,556 -0.24(-0.69%)
Jun 18, 2024 35.21 35.74 34.48 34.56 47,486 -0.95(-2.68%)
Jun 17, 2024 34.86 35.68 34.68 35.51 96,977 +0.45(+1.28%)
Jun 14, 2024 35.55 35.56 34.59 35.06 52,475 -0.79(-2.20%)
Jun 13, 2024 35.68 35.89 34.67 35.85 76,354 +0.17(+0.48%)
Jun 12, 2024 35.81 36.45 35.41 35.68 90,361 +0.68(+1.94%)
Jun 11, 2024 34.57 35.63 34.19 35.00 108,005 +0.43(+1.24%)
Jun 10, 2024 34.86 34.86 34.28 34.57 39,024 -0.55(-1.57%)
Jun 07, 2024 35.30 35.46 34.78 35.12 29,788 -0.35(-0.99%)
Jun 06, 2024 35.17 35.48 34.90 35.47 33,831 +0.37(+1.05%)
Jun 05, 2024 35.55 35.56 34.77 35.10 48,472 -0.47(-1.32%)
Jun 04, 2024 35.88 36.31 35.49 35.57 35,359 -0.54(-1.50%)
Jun 03, 2024 36.49 37.04 36.02 36.11 119,342 -0.28(-0.77%)
May 31, 2024 34.83 36.43 34.83 36.39 41,405 +1.57(+4.51%)
May 30, 2024 34.78 34.96 34.42 34.82 36,667 +0.32(+0.93%)
May 29, 2024 34.87 34.97 34.42 34.50 47,235 -0.52(-1.48%)
May 28, 2024 36.00 36.00 35.02 35.02 30,293 -0.66(-1.85%)
May 24, 2024 35.46 35.70 34.93 35.68 37,870 +0.28(+0.79%)
May 23, 2024 35.78 35.80 34.63 35.40 136,268 -0.42(-1.17%)
May 22, 2024 36.30 36.68 35.66 35.82 60,567 -0.53(-1.46%)
May 21, 2024 36.40 36.40 35.67 36.35 63,996 +0.00(+0.00%)
May 20, 2024 36.90 36.90 36.21 36.35 78,173 -0.59(-1.60%)
May 17, 2024 37.42 37.62 36.85 36.94 53,150 -0.65(-1.73%)
May 16, 2024 37.70 37.87 37.33 37.59 76,255 +0.02(+0.05%)
May 15, 2024 38.23 38.23 37.25 37.57 92,710 -0.42(-1.11%)
May 14, 2024 38.68 38.68 37.65 37.99 64,523 -0.12(-0.31%)
May 13, 2024 38.06 38.67 38.02 38.11 52,886 +0.43(+1.14%)
May 10, 2024 38.21 38.21 37.21 37.68 54,829 -0.33(-0.87%)
May 09, 2024 37.76 38.07 37.69 38.01 55,654 +0.06(+0.16%)
May 08, 2024 37.35 38.30 37.21 37.95 99,919 +0.11(+0.29%)
May 07, 2024 38.00 39.01 37.63 37.84 76,750 +0.21(+0.56%)
May 06, 2024 37.90 38.77 37.21 37.63 134,087 -0.20(-0.53%)
May 03, 2024 40.00 41.60 37.75 37.83 152,374 -4.78(-11.22%)
May 02, 2024 42.43 42.63 41.43 42.61 41,541 +0.70(+1.67%)
May 01, 2024 41.24 42.66 41.20 41.91 38,169 +0.90(+2.19%)
Apr 30, 2024 40.66 41.23 40.24 41.01 56,290 -0.01(-0.02%)
Apr 29, 2024 41.89 42.15 40.98 41.02 66,140 -0.73(-1.75%)
Apr 26, 2024 42.29 42.68 41.31 41.75 38,883 -0.27(-0.64%)
Apr 25, 2024 41.99 42.36 41.16 42.02 42,199 -0.27(-0.64%)
Apr 24, 2024 42.11 42.77 42.09 42.29 37,133 +0.18(+0.43%)
Apr 23, 2024 42.13 42.66 42.10 42.11 29,166 -0.20(-0.47%)
Apr 22, 2024 43.46 43.49 42.25 42.31 44,690 -1.15(-2.65%)
Apr 19, 2024 42.51 43.57 42.51 43.46 36,194 +0.68(+1.59%)
Apr 18, 2024 42.29 43.26 42.11 42.78 51,062 +0.38(+0.90%)
Apr 17, 2024 42.99 43.24 42.25 42.40 38,044 -0.21(-0.49%)
Apr 16, 2024 42.56 42.93 42.20 42.61 35,321 -0.13(-0.30%)
Apr 15, 2024 43.01 43.02 42.22 42.74 52,248 -0.19(-0.44%)
Apr 12, 2024 43.11 43.71 42.60 42.93 65,450 -0.60(-1.38%)
Apr 11, 2024 43.00 43.53 42.59 43.53 28,634 +0.60(+1.40%)
Apr 10, 2024 44.20 44.20 42.64 42.93 65,295 -1.90(-4.24%)
Apr 09, 2024 44.85 45.17 44.68 44.83 40,873 -0.03(-0.07%)
Apr 08, 2024 45.28 45.70 44.53 44.86 62,073 +0.03(+0.07%)
Apr 05, 2024 45.23 45.30 44.17 44.83 29,943 -0.47(-1.03%)
Apr 04, 2024 44.91 45.76 44.91 45.30 96,194 +0.67(+1.49%)
Apr 03, 2024 44.18 44.68 44.02 44.63 34,528 +0.00(+0.00%)
Apr 02, 2024 44.68 45.07 43.48 44.63 59,945 -0.39(-0.86%)
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.