Skip to main content

J J Snack Foods (NQ: JJSF )

166.72 -0.50 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 9.745 9.920 9.663 9.909 47,476 +0.39(+4.10%)
Jan 28, 2005 9.517 9.846 9.517 9.519 19,649 -0.18(-1.90%)
Jan 27, 2005 9.862 9.862 9.638 9.704 40,808 -0.12(-1.25%)
Jan 26, 2005 9.848 9.858 9.677 9.827 46,164 +0.17(+1.77%)
Jan 25, 2005 9.848 9.848 9.657 9.657 47,454 -0.09(-0.91%)
Jan 24, 2005 9.755 9.973 9.673 9.745 134,391 +0.06(+0.66%)
Jan 21, 2005 9.051 9.899 9.051 9.681 194,225 +0.81(+9.10%)
Jan 20, 2005 8.981 9.022 8.852 8.874 51,505 -0.14(-1.53%)
Jan 19, 2005 9.373 9.373 8.997 9.012 79,099 -0.19(-2.05%)
Jan 18, 2005 9.078 9.308 9.043 9.201 45,219 +0.05(+0.58%)
Jan 14, 2005 9.026 9.147 8.907 9.147 37,348 +0.19(+2.16%)
Jan 13, 2005 9.254 9.367 8.954 8.954 64,048 -0.32(-3.45%)
Jan 12, 2005 9.365 9.550 9.275 9.275 25,767 -0.03(-0.37%)
Jan 11, 2005 9.470 9.591 9.310 9.310 26,364 -0.33(-3.39%)
Jan 10, 2005 9.572 9.881 9.572 9.636 76,616 +0.05(+0.56%)
Jan 07, 2005 9.891 9.891 9.583 9.583 36,360 -0.09(-0.89%)
Jan 06, 2005 9.525 9.924 9.525 9.669 102,907 +0.05(+0.56%)
Jan 05, 2005 9.704 9.918 9.616 9.616 53,300 -0.09(-0.91%)
Jan 04, 2005 9.858 9.909 9.704 9.704 59,432 -0.06(-0.61%)
Jan 03, 2005 9.872 10.000 9.759 9.764 40,528 -0.31(-3.04%)
Dec 31, 2004 9.879 10.07 9.874 10.07 33,840 +0.06(+0.57%)
Dec 30, 2004 9.901 10.19 9.901 10.01 24,345 -0.02(-0.18%)
Dec 29, 2004 10.08 10.17 10.03 10.03 16,068 -0.05(-0.45%)
Dec 28, 2004 10.10 10.18 9.677 10.08 36,031 +0.37(+3.85%)
Dec 27, 2004 10.06 10.06 9.702 9.702 20,206 -0.16(-1.62%)
Dec 23, 2004 10.10 10.14 9.862 9.862 22,154 -0.14(-1.44%)
Dec 22, 2004 10.02 10.06 9.850 10.01 24,345 +0.21(+2.14%)
Dec 21, 2004 9.811 9.961 9.692 9.796 52,343 +0.12(+1.26%)
Dec 20, 2004 9.585 9.741 9.585 9.675 42,605 -0.11(-1.14%)
Dec 17, 2004 9.525 9.831 9.525 9.786 39,440 +0.12(+1.19%)
Dec 16, 2004 9.766 9.809 9.511 9.671 42,605 -0.04(-0.42%)
Dec 15, 2004 9.700 9.774 9.599 9.712 51,856 +0.08(+0.85%)
Dec 14, 2004 9.716 9.796 9.554 9.630 29,945 -0.02(-0.23%)
Dec 13, 2004 9.640 9.665 9.599 9.653 19,476 +0.02(+0.21%)
Dec 10, 2004 9.646 9.653 9.482 9.632 23,615 +0.13(+1.32%)
Dec 09, 2004 9.492 9.587 9.336 9.507 24,102 +0.16(+1.76%)
Dec 08, 2004 9.328 9.497 9.316 9.342 37,735 +0.08(+0.91%)
Dec 07, 2004 9.800 9.800 9.258 9.258 68,655 -0.41(-4.23%)
Dec 06, 2004 9.733 9.950 9.618 9.667 86,184 -0.07(-0.70%)
Dec 03, 2004 9.605 9.942 9.587 9.735 28,484 +0.08(+0.79%)
Dec 02, 2004 9.630 9.817 9.509 9.659 81,071 -0.03(-0.32%)
Dec 01, 2004 9.866 9.991 9.653 9.690 123,433 +0.01(+0.15%)
Nov 30, 2004 9.950 9.950 9.640 9.675 26,780 -0.12(-1.26%)
Nov 29, 2004 9.739 9.948 9.347 9.798 29,945 +0.01(+0.15%)
Nov 26, 2004 9.735 9.784 9.735 9.784 1,947 +0.11(+1.15%)
Nov 24, 2004 9.685 9.778 9.593 9.673 8,034 +0.05(+0.49%)
Nov 23, 2004 9.632 9.702 9.373 9.626 75,715 -0.01(-0.06%)
Nov 22, 2004 9.414 9.694 9.353 9.632 28,971 +0.20(+2.11%)
Nov 19, 2004 9.418 9.521 9.396 9.433 27,267 -0.18(-1.86%)
Nov 18, 2004 9.492 9.622 9.447 9.612 19,476 +0.08(+0.80%)
Nov 17, 2004 9.675 9.675 9.392 9.536 17,285 +0.15(+1.60%)
Nov 16, 2004 9.572 9.653 9.386 9.386 49,178 -0.08(-0.87%)
Nov 15, 2004 9.494 9.632 9.225 9.468 39,683 +0.08(+0.88%)
Nov 12, 2004 9.396 9.396 9.287 9.386 49,908 +0.07(+0.71%)
Nov 11, 2004 9.386 9.466 9.252 9.320 49,908 -0.12(-1.30%)
Nov 10, 2004 9.256 9.544 9.184 9.443 41,387 +0.26(+2.82%)
Nov 09, 2004 9.425 9.437 9.184 9.184 35,057 -0.21(-2.23%)
Nov 08, 2004 9.648 9.648 9.322 9.394 49,421 -0.22(-2.31%)
Nov 05, 2004 9.684 9.761 9.486 9.616 74,741 -0.11(-1.16%)
Nov 04, 2004 9.365 9.731 9.361 9.729 95,435 +0.39(+4.13%)
Nov 03, 2004 9.053 9.345 9.053 9.342 43,092 +0.24(+2.66%)
Nov 02, 2004 9.123 9.342 9.082 9.100 43,092 -0.13(-1.38%)
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.