Skip to main content

Johnson Outdoors (NQ: JOUT )

46.11 +0.34 (+0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 45.55 46.38 45.55 46.11 61,915 +0.34(+0.74%)
Mar 27, 2024 44.02 45.92 43.91 45.77 66,917 +1.88(+4.28%)
Mar 26, 2024 45.42 45.79 43.88 43.89 44,218 -1.22(-2.70%)
Mar 25, 2024 45.05 46.00 44.93 45.11 46,060 -0.02(-0.04%)
Mar 22, 2024 45.03 45.43 44.63 45.13 32,371 -0.09(-0.20%)
Mar 21, 2024 45.19 45.31 44.55 45.22 53,257 +0.45(+1.01%)
Mar 20, 2024 43.60 45.02 43.46 44.77 51,727 +0.91(+2.07%)
Mar 19, 2024 43.55 43.94 43.30 43.86 45,458 +0.77(+1.79%)
Mar 18, 2024 43.91 44.06 43.08 43.09 42,066 -0.64(-1.46%)
Mar 15, 2024 42.83 43.76 42.83 43.73 94,015 +0.78(+1.82%)
Mar 14, 2024 43.55 43.80 42.57 42.95 50,905 -0.83(-1.90%)
Mar 13, 2024 43.54 43.94 43.30 43.78 25,449 +0.42(+0.97%)
Mar 12, 2024 43.81 43.91 43.07 43.36 42,736 -0.36(-0.82%)
Mar 11, 2024 43.88 44.15 43.61 43.72 19,488 -0.18(-0.41%)
Mar 08, 2024 44.12 44.84 43.69 43.90 41,981 +0.29(+0.66%)
Mar 07, 2024 43.52 43.98 43.52 43.61 23,841 +0.20(+0.46%)
Mar 06, 2024 44.25 44.34 42.81 43.41 39,721 -0.65(-1.48%)
Mar 05, 2024 43.73 44.55 43.50 44.06 40,824 -0.02(-0.05%)
Mar 04, 2024 45.63 45.85 44.06 44.08 35,657 -1.75(-3.82%)
Mar 01, 2024 46.44 46.44 45.18 45.83 32,213 -0.13(-0.28%)
Feb 29, 2024 45.58 46.08 45.25 45.96 36,142 +1.18(+2.64%)
Feb 28, 2024 44.95 45.54 44.62 44.78 23,406 -0.47(-1.04%)
Feb 27, 2024 45.21 45.89 44.64 45.25 31,123 +0.03(+0.07%)
Feb 26, 2024 44.72 45.51 44.65 45.22 35,648 +0.50(+1.12%)
Feb 23, 2024 44.22 44.72 43.70 44.72 55,692 +0.65(+1.47%)
Feb 22, 2024 44.56 44.57 43.58 44.07 67,194 -0.65(-1.45%)
Feb 21, 2024 45.16 45.22 44.12 44.72 60,637 -0.27(-0.60%)
Feb 20, 2024 45.35 45.81 44.81 44.99 59,344 -0.59(-1.29%)
Feb 16, 2024 46.53 46.89 45.15 45.58 46,881 -0.85(-1.83%)
Feb 15, 2024 45.98 46.65 45.31 46.43 39,868 +1.04(+2.29%)
Feb 14, 2024 45.12 46.58 44.31 45.39 48,627 +0.81(+1.82%)
Feb 13, 2024 46.70 46.70 44.22 44.58 68,366 -2.96(-6.23%)
Feb 12, 2024 45.75 47.97 45.75 47.54 32,086 +1.68(+3.66%)
Feb 09, 2024 45.86 46.00 45.20 45.86 25,894 +0.26(+0.57%)
Feb 08, 2024 44.20 45.60 44.11 45.60 42,004 +1.59(+3.61%)
Feb 07, 2024 44.90 44.90 43.45 44.01 52,167 -1.12(-2.48%)
Feb 06, 2024 44.12 45.55 44.12 45.13 26,054 +1.04(+2.36%)
Feb 05, 2024 44.20 44.60 43.45 44.09 103,713 -0.32(-0.72%)
Feb 02, 2024 45.86 47.17 44.41 44.41 61,065 -1.29(-2.82%)
Feb 01, 2024 44.79 46.15 44.79 45.70 39,096 +0.94(+2.10%)
Jan 31, 2024 46.50 47.00 44.59 44.76 72,255 -1.62(-3.49%)
Jan 30, 2024 47.92 48.08 46.29 46.38 40,746 -1.69(-3.52%)
Jan 29, 2024 48.80 48.80 47.56 48.07 56,667 -0.59(-1.21%)
Jan 26, 2024 49.47 49.52 47.81 48.66 29,145 -0.78(-1.58%)
Jan 25, 2024 49.83 50.00 49.00 49.44 35,636 +0.19(+0.39%)
Jan 24, 2024 49.70 49.70 48.75 49.25 34,179 +0.25(+0.51%)
Jan 23, 2024 49.07 49.99 49.00 49.00 29,351 +0.25(+0.51%)
Jan 22, 2024 47.17 48.75 47.00 48.75 32,784 +1.64(+3.48%)
Jan 19, 2024 47.12 47.33 46.10 47.11 24,557 +0.10(+0.21%)
Jan 18, 2024 47.29 47.53 46.78 47.01 25,409 +0.07(+0.15%)
Jan 17, 2024 46.88 47.64 46.16 46.94 40,406 -0.51(-1.07%)
Jan 16, 2024 48.48 48.30 47.27 47.45 30,811 -1.25(-2.57%)
Jan 12, 2024 49.29 49.66 48.52 48.70 14,853 -0.06(-0.12%)
Jan 11, 2024 48.45 49.07 48.05 48.76 33,164 -0.06(-0.12%)
Jan 10, 2024 47.99 49.09 47.50 48.82 28,866 +0.66(+1.37%)
Jan 09, 2024 48.05 48.48 47.22 48.16 23,530 -0.21(-0.43%)
Jan 08, 2024 48.08 48.87 47.97 48.37 25,596 +0.20(+0.41%)
Jan 05, 2024 48.22 48.58 47.13 48.17 95,827 -0.08(-0.16%)
Jan 04, 2024 48.55 48.55 47.61 48.25 75,545 +0.02(+0.04%)
Jan 03, 2024 51.26 51.26 48.18 48.23 33,126 -2.94(-5.75%)
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.