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, 2019 139.81 142.84 138.71 141.78 63,245 +2.32(+1.66%)
Feb 27, 2019 139.34 139.83 138.22 139.46 71,464 +0.05(+0.03%)
Feb 26, 2019 141.21 141.27 136.26 139.42 65,414 -1.50(-1.06%)
Feb 25, 2019 142.75 142.75 139.58 140.91 83,990 -1.59(-1.12%)
Feb 22, 2019 142.70 143.09 141.98 142.50 94,735 -0.57(-0.40%)
Feb 21, 2019 143.04 144.09 142.35 143.07 85,044 -0.05(-0.03%)
Feb 20, 2019 143.01 144.15 142.51 143.12 88,381 -0.16(-0.11%)
Feb 19, 2019 143.28 144.62 142.89 143.28 89,933 -0.06(-0.04%)
Feb 15, 2019 144.12 145.96 142.71 143.33 106,672 -0.31(-0.22%)
Feb 14, 2019 143.56 145.39 142.44 143.64 66,221 -0.47(-0.33%)
Feb 13, 2019 145.36 145.58 143.21 144.12 87,650 -1.23(-0.85%)
Feb 12, 2019 146.37 147.01 144.62 145.35 88,460 -0.50(-0.34%)
Feb 11, 2019 145.17 147.56 143.81 145.85 68,123 +0.69(+0.47%)
Feb 08, 2019 142.37 145.38 141.45 145.17 67,793 +2.36(+1.65%)
Feb 07, 2019 143.06 145.35 142.08 142.81 67,241 -1.67(-1.16%)
Feb 06, 2019 144.60 144.60 143.18 144.48 55,802 -0.02(-0.01%)
Feb 05, 2019 145.27 145.38 143.86 144.50 80,207 -0.16(-0.11%)
Feb 04, 2019 141.88 145.22 141.35 144.67 108,441 +3.32(+2.35%)
Feb 01, 2019 141.39 141.66 139.36 141.34 107,330 +0.41(+0.29%)
Jan 31, 2019 136.92 140.96 135.53 140.93 119,652 +3.52(+2.56%)
Jan 30, 2019 143.35 145.73 136.85 137.42 96,218 -5.77(-4.03%)
Jan 29, 2019 138.57 148.69 134.04 143.19 275,562 +15.36(+12.01%)
Jan 28, 2019 130.69 130.69 126.37 127.83 171,937 -4.15(-3.15%)
Jan 25, 2019 133.18 134.62 131.69 131.98 99,335 -1.14(-0.86%)
Jan 24, 2019 133.38 134.14 132.53 133.13 99,070 -0.37(-0.28%)
Jan 23, 2019 132.42 133.97 131.48 133.50 151,150 +1.53(+1.16%)
Jan 22, 2019 134.28 134.86 130.95 131.97 123,326 -2.47(-1.83%)
Jan 18, 2019 132.89 136.49 131.13 134.44 107,877 +1.35(+1.02%)
Jan 17, 2019 131.97 134.30 131.48 133.09 93,511 +1.75(+1.33%)
Jan 16, 2019 133.66 135.31 130.56 131.34 115,070 -1.97(-1.48%)
Jan 15, 2019 135.31 135.59 132.58 133.31 96,288 -1.55(-1.15%)
Jan 14, 2019 135.80 136.56 134.86 134.86 99,484 -1.09(-0.80%)
Jan 11, 2019 136.24 137.36 134.87 135.95 63,412 -0.02(-0.01%)
Jan 10, 2019 134.41 136.96 133.42 135.97 65,066 +1.09(+0.81%)
Jan 09, 2019 135.81 137.87 133.40 134.87 69,150 -0.90(-0.67%)
Jan 08, 2019 133.44 136.32 132.85 135.77 76,883 +3.00(+2.26%)
Jan 07, 2019 131.82 135.02 130.41 132.77 79,251 +0.52(+0.39%)
Jan 04, 2019 131.66 134.56 130.72 132.25 96,597 +1.66(+1.27%)
Jan 03, 2019 128.38 133.23 128.08 130.59 89,119 +1.84(+1.43%)
Jan 02, 2019 130.95 131.52 127.03 128.74 123,566 -3.28(-2.48%)
Dec 31, 2018 131.04 132.61 129.40 132.02 71,078 +1.52(+1.16%)
Dec 28, 2018 132.49 134.83 128.83 130.50 68,231 -1.55(-1.18%)
Dec 27, 2018 130.23 132.06 127.84 132.06 78,873 +1.10(+0.84%)
Dec 26, 2018 128.70 131.65 126.60 130.95 56,674 +2.50(+1.95%)
Dec 24, 2018 129.48 131.23 128.45 128.45 49,065 -1.74(-1.34%)
Dec 21, 2018 134.62 137.01 130.15 130.19 229,445 -4.96(-3.67%)
Dec 20, 2018 136.56 136.96 133.63 135.15 171,041 -1.40(-1.02%)
Dec 19, 2018 133.93 137.75 132.32 136.55 90,901 +3.06(+2.29%)
Dec 18, 2018 136.87 138.86 132.25 133.49 94,219 -3.16(-2.31%)
Dec 17, 2018 139.88 140.51 133.08 136.65 62,687 -3.27(-2.34%)
Dec 14, 2018 143.91 144.27 139.44 139.92 58,015 -5.00(-3.45%)
Dec 13, 2018 144.51 145.49 142.87 144.91 58,407 +0.44(+0.31%)
Dec 12, 2018 141.57 145.39 138.66 144.47 55,277 +3.62(+2.57%)
Dec 11, 2018 140.09 141.61 138.65 140.85 51,543 +1.57(+1.13%)
Dec 10, 2018 140.21 140.21 136.39 139.27 59,584 -0.49(-0.35%)
Dec 07, 2018 137.35 139.87 137.35 139.76 69,442 +2.49(+1.82%)
Dec 06, 2018 136.53 138.34 134.76 137.27 55,001 +0.17(+0.13%)
Dec 04, 2018 140.79 141.47 136.52 137.10 53,730 -3.70(-2.63%)
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.