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 (%)
Feb 28, 2006 28.18 28.22 27.48 27.89 37,033 -0.29(-1.02%)
Feb 27, 2006 27.52 28.42 27.52 28.18 49,679 +0.03(+0.12%)
Feb 24, 2006 28.37 28.51 27.58 28.14 103,457 -0.07(-0.26%)
Feb 23, 2006 28.00 28.69 27.69 28.22 30,933 +0.29(+1.03%)
Feb 22, 2006 27.93 28.19 27.67 27.93 21,048 +0.06(+0.21%)
Feb 21, 2006 28.13 28.13 27.60 27.87 41,675 -0.06(-0.21%)
Feb 17, 2006 27.96 28.10 27.60 27.93 32,101 +0.11(+0.38%)
Feb 16, 2006 27.31 27.87 26.58 27.82 43,822 +0.71(+2.64%)
Feb 15, 2006 26.78 27.30 26.57 27.11 43,577 +0.14(+0.52%)
Feb 14, 2006 26.54 27.02 26.28 26.97 47,886 +0.56(+2.12%)
Feb 13, 2006 26.49 26.58 25.89 26.41 56,336 -0.07(-0.28%)
Feb 10, 2006 25.47 26.58 25.06 26.49 40,312 +0.80(+3.10%)
Feb 09, 2006 26.16 26.16 25.54 25.69 28,137 -0.26(-1.01%)
Feb 08, 2006 25.67 26.18 25.22 25.95 47,148 +0.40(+1.58%)
Feb 07, 2006 25.10 25.57 25.08 25.55 33,609 +0.12(+0.45%)
Feb 06, 2006 24.51 25.56 24.49 25.43 80,754 +1.27(+5.27%)
Feb 03, 2006 24.23 24.40 23.90 24.16 51,968 -0.08(-0.34%)
Feb 02, 2006 24.70 24.89 23.91 24.24 38,981 -0.61(-2.45%)
Feb 01, 2006 24.93 24.93 24.32 24.85 38,738 -0.02(-0.10%)
Jan 31, 2006 24.57 24.88 24.57 24.88 76,747 -0.02(-0.07%)
Jan 30, 2006 24.82 24.92 24.60 24.89 49,581 -0.04(-0.16%)
Jan 27, 2006 24.67 25.25 24.40 24.93 49,509 +0.26(+1.07%)
Jan 26, 2006 25.24 25.24 24.61 24.67 38,317 -0.38(-1.51%)
Jan 25, 2006 25.26 25.26 24.54 25.05 32,691 -0.21(-0.85%)
Jan 24, 2006 25.28 25.67 25.18 25.26 36,104 +0.05(+0.20%)
Jan 23, 2006 25.59 25.59 24.70 25.21 31,726 +0.01(+0.03%)
Jan 20, 2006 25.98 25.98 25.17 25.20 28,533 -0.62(-2.42%)
Jan 19, 2006 25.61 25.98 25.43 25.83 38,832 +0.35(+1.39%)
Jan 18, 2006 25.30 25.61 25.07 25.47 53,020 -0.09(-0.35%)
Jan 17, 2006 25.11 25.68 24.91 25.57 41,028 +0.39(+1.53%)
Jan 13, 2006 25.20 25.37 25.06 25.18 69,957 +0.14(+0.56%)
Jan 12, 2006 25.34 25.57 24.95 25.04 31,771 -0.31(-1.23%)
Jan 11, 2006 25.38 25.61 25.13 25.35 24,748 -0.03(-0.13%)
Jan 10, 2006 25.20 25.88 24.85 25.38 54,983 +0.03(+0.13%)
Jan 09, 2006 25.63 25.80 25.23 25.35 38,898 -0.44(-1.72%)
Jan 06, 2006 26.30 26.75 25.11 25.80 84,283 +12.74(+97.58%)
Jan 05, 2006 12.72 13.13 12.49 13.06 116,543 +0.43(+3.42%)
Jan 04, 2006 12.34 12.62 12.33 12.62 41,740 +0.11(+0.89%)
Jan 03, 2006 12.12 12.54 12.08 12.51 37,278 +0.31(+2.56%)
Dec 30, 2005 12.27 12.34 12.12 12.20 32,284 -0.12(-0.93%)
Dec 29, 2005 12.25 12.47 12.22 12.32 100,538 +0.10(+0.84%)
Dec 28, 2005 12.14 12.36 12.14 12.21 37,979 +0.06(+0.51%)
Dec 27, 2005 12.17 12.39 12.15 12.15 14,850 -0.05(-0.44%)
Dec 23, 2005 12.38 12.67 12.21 12.21 33,358 -0.27(-2.17%)
Dec 22, 2005 12.18 12.48 12.04 12.48 43,184 +0.43(+3.56%)
Dec 21, 2005 11.83 12.16 11.83 12.05 38,992 +0.18(+1.56%)
Dec 20, 2005 11.96 12.00 11.78 11.86 71,593 -0.14(-1.13%)
Dec 19, 2005 12.17 12.19 12.00 12.00 33,348 -0.27(-2.18%)
Dec 16, 2005 12.26 12.37 12.20 12.27 211,275 +0.04(+0.29%)
Dec 15, 2005 12.83 12.83 12.17 12.23 50,091 -0.50(-3.92%)
Dec 14, 2005 12.90 12.92 12.72 12.73 38,651 -0.08(-0.59%)
Dec 13, 2005 12.79 12.94 12.63 12.81 60,075 +0.13(+1.00%)
Dec 12, 2005 12.64 12.76 12.50 12.68 43,627 +0.03(+0.26%)
Dec 09, 2005 12.70 12.77 12.52 12.64 21,689 +0.00(+0.03%)
Dec 08, 2005 12.86 12.95 12.58 12.64 26,317 -0.18(-1.41%)
Dec 07, 2005 13.24 13.24 12.79 12.82 65,202 -0.28(-2.12%)
Dec 06, 2005 13.07 13.28 13.03 13.10 75,822 +0.04(+0.28%)
Dec 05, 2005 13.13 13.22 13.03 13.06 112,051 +0.02(+0.19%)
Dec 02, 2005 12.88 13.10 12.79 13.04 69,862 +0.17(+1.33%)
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.