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

J J Snack Foods (NQ: JJSF )

164.15 -1.43 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 28, 2004 8.251 8.293 8.136 8.154 390,244 -0.01(-0.18%)
May 27, 2004 8.028 8.354 8.028 8.169 32,722 -0.07(-0.80%)
May 26, 2004 7.884 8.235 7.880 8.235 54,779 +0.08(+1.04%)
May 25, 2004 7.936 8.150 7.927 8.150 43,629 +0.17(+2.09%)
May 24, 2004 7.874 8.132 7.874 7.983 26,905 -0.09(-1.17%)
May 21, 2004 7.884 8.127 7.812 8.078 42,660 +0.06(+0.69%)
May 20, 2004 7.703 8.022 7.703 8.022 101,075 +0.01(+0.13%)
May 19, 2004 7.787 8.039 7.787 8.012 139,372 +0.09(+1.17%)
May 18, 2004 8.218 8.218 7.787 7.919 80,230 +0.01(+0.13%)
May 17, 2004 7.979 8.045 7.818 7.909 38,782 +0.04(+0.55%)
May 14, 2004 8.177 8.210 7.839 7.865 61,324 -0.23(-2.80%)
May 13, 2004 8.437 8.437 8.092 8.092 86,774 -0.34(-3.99%)
May 12, 2004 7.991 8.542 7.991 8.429 181,305 +0.69(+8.87%)
May 11, 2004 7.858 8.066 7.639 7.742 51,628 +0.07(+0.86%)
May 10, 2004 7.760 8.103 7.632 7.676 108,832 -0.11(-1.43%)
May 07, 2004 7.874 7.967 7.766 7.787 58,657 -0.09(-1.13%)
May 06, 2004 7.952 8.037 7.870 7.876 56,718 -0.12(-1.55%)
May 05, 2004 8.064 8.064 7.799 8.000 39,993 +0.10(+1.31%)
May 04, 2004 7.705 8.121 7.690 7.896 55,021 +0.19(+2.49%)
May 03, 2004 7.934 7.934 7.447 7.705 238,267 -0.07(-0.95%)
Apr 30, 2004 8.365 8.365 7.748 7.779 89,925 -0.31(-3.85%)
Apr 29, 2004 8.400 8.400 8.090 8.090 62,051 -0.13(-1.53%)
Apr 28, 2004 8.579 8.583 8.127 8.216 111,498 -0.34(-3.95%)
Apr 27, 2004 8.278 8.604 8.278 8.554 140,100 +0.30(+3.67%)
Apr 26, 2004 8.336 8.336 8.146 8.251 47,992 +0.03(+0.38%)
Apr 23, 2004 8.352 8.352 8.057 8.220 203,605 -0.13(-1.61%)
Apr 22, 2004 8.849 8.849 8.115 8.354 142,281 -0.60(-6.68%)
Apr 21, 2004 8.414 9.206 8.187 8.953 159,248 +0.85(+10.46%)
Apr 20, 2004 8.538 8.538 8.045 8.105 166,277 -0.23(-2.75%)
Apr 19, 2004 8.546 8.656 8.262 8.334 95,500 -0.08(-0.96%)
Apr 16, 2004 8.534 8.534 8.385 8.414 138,645 -0.15(-1.71%)
Apr 15, 2004 8.899 8.899 8.526 8.561 70,534 -0.08(-0.95%)
Apr 14, 2004 8.999 9.118 8.561 8.643 84,350 -0.19(-2.15%)
Apr 13, 2004 8.893 9.095 8.827 8.833 48,719 -0.22(-2.46%)
Apr 12, 2004 8.934 9.163 8.833 9.056 60,354 -0.09(-0.99%)
Apr 08, 2004 9.142 9.246 9.097 9.147 35,146 +0.04(+0.43%)
Apr 07, 2004 9.120 9.303 9.076 9.107 139,130 -0.12(-1.30%)
Apr 06, 2004 9.283 9.380 9.206 9.227 163,611 -0.01(-0.13%)
Apr 05, 2004 9.177 9.301 9.074 9.239 62,778 +0.16(+1.80%)
Apr 02, 2004 9.184 9.231 9.004 9.076 47,265 -0.14(-1.57%)
Apr 01, 2004 9.223 9.330 8.897 9.221 57,203 -0.10(-1.06%)
Mar 31, 2004 9.219 9.353 9.124 9.320 39,024 +0.05(+0.56%)
Mar 30, 2004 9.274 9.340 9.246 9.268 23,996 -0.01(-0.16%)
Mar 29, 2004 8.811 9.283 8.811 9.283 69,565 +0.44(+5.02%)
Mar 26, 2004 9.309 9.309 8.697 8.839 94,288 -0.41(-4.48%)
Mar 25, 2004 9.286 9.314 9.231 9.254 57,445 -0.06(-0.64%)
Mar 24, 2004 9.147 9.314 9.029 9.314 41,933 +0.10(+1.07%)
Mar 23, 2004 9.373 9.375 9.103 9.215 30,783 -0.01(-0.16%)
Mar 22, 2004 9.165 9.433 8.979 9.229 43,387 -0.03(-0.31%)
Mar 19, 2004 9.406 9.530 9.223 9.258 72,958 -0.21(-2.20%)
Mar 18, 2004 9.540 9.540 9.446 9.466 48,235 -0.02(-0.22%)
Mar 17, 2004 9.375 9.493 9.297 9.487 97,924 +0.31(+3.42%)
Mar 16, 2004 9.180 9.365 8.880 9.173 85,562 -0.10(-1.05%)
Mar 15, 2004 9.772 9.772 9.233 9.270 71,261 -0.47(-4.81%)
Mar 12, 2004 9.437 9.739 9.373 9.739 60,596 +0.26(+2.72%)
Mar 11, 2004 9.844 9.844 9.429 9.481 55,506 -0.28(-2.89%)
Mar 10, 2004 9.860 9.906 9.763 9.763 59,869 -0.13(-1.29%)
Mar 09, 2004 9.942 9.949 9.852 9.891 92,107 -0.01(-0.10%)
Mar 08, 2004 9.862 10.06 9.802 9.901 87,017 +0.10(+1.05%)
Mar 05, 2004 9.617 9.848 9.580 9.798 65,444 +0.11(+1.09%)
Mar 04, 2004 9.510 9.718 9.510 9.693 20,118 -0.05(-0.53%)
Mar 03, 2004 9.798 9.802 9.538 9.745 45,811 -0.01(-0.11%)
Mar 02, 2004 9.763 9.798 9.611 9.755 64,959 +0.01(+0.08%)
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.