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 (%)
Mar 28, 2024 143.50 143.57 143.57 143.93 70,678 +1.02(+0.71%)
Mar 27, 2024 143.39 144.47 142.51 142.91 110,899 +0.40(+0.28%)
Mar 26, 2024 142.13 142.78 141.21 142.51 63,133 +1.22(+0.87%)
Mar 25, 2024 140.91 142.40 139.80 141.29 99,467 -0.06(-0.04%)
Mar 22, 2024 142.73 142.73 141.10 141.35 42,538 -0.94(-0.66%)
Mar 21, 2024 140.49 142.33 140.43 142.28 72,272 +1.75(+1.25%)
Mar 20, 2024 140.93 142.17 139.73 140.53 76,501 -0.90(-0.63%)
Mar 19, 2024 140.15 142.13 139.55 141.43 77,970 +1.96(+1.41%)
Mar 18, 2024 141.85 142.75 139.19 139.46 92,362 -2.51(-1.77%)
Mar 15, 2024 140.29 142.14 139.46 141.98 245,662 +1.33(+0.94%)
Mar 14, 2024 142.25 142.25 139.67 140.65 122,986 -1.47(-1.03%)
Mar 13, 2024 144.32 145.02 141.79 142.12 85,083 -2.23(-1.54%)
Mar 12, 2024 143.01 145.01 142.72 144.34 61,960 +1.19(+0.83%)
Mar 11, 2024 142.84 144.47 142.32 143.16 59,804 -0.32(-0.22%)
Mar 08, 2024 143.85 145.28 143.22 143.47 79,879 +0.73(+0.51%)
Mar 07, 2024 142.43 143.79 142.06 142.74 86,337 +0.27(+0.19%)
Mar 06, 2024 141.12 142.87 140.89 142.47 58,266 +1.54(+1.09%)
Mar 05, 2024 141.42 142.13 140.24 140.94 79,966 -0.62(-0.44%)
Mar 04, 2024 141.90 143.02 140.64 141.56 86,196 -0.02(-0.01%)
Mar 01, 2024 144.15 144.15 141.07 141.58 88,395 -2.12(-1.48%)
Feb 29, 2024 145.73 146.30 143.09 143.70 81,570 -0.55(-0.38%)
Feb 28, 2024 141.78 144.68 141.71 144.26 95,792 +1.73(+1.22%)
Feb 27, 2024 142.22 142.53 140.59 142.52 95,540 +0.19(+0.13%)
Feb 26, 2024 141.79 143.18 141.60 142.34 99,478 -0.19(-0.13%)
Feb 23, 2024 142.39 144.55 140.28 142.52 121,900 +0.16(+0.11%)
Feb 22, 2024 143.31 143.54 141.02 142.36 184,688 -1.87(-1.30%)
Feb 21, 2024 143.68 145.71 143.43 144.24 67,872 +0.16(+0.11%)
Feb 20, 2024 145.19 145.25 142.13 144.08 114,722 -2.40(-1.64%)
Feb 16, 2024 147.23 148.57 146.12 146.47 93,174 -0.71(-0.48%)
Feb 15, 2024 145.32 147.76 145.32 147.19 82,727 +1.97(+1.36%)
Feb 14, 2024 146.07 146.54 144.00 145.22 73,359 -0.02(-0.01%)
Feb 13, 2024 147.63 149.19 144.28 145.24 131,629 -3.86(-2.59%)
Feb 12, 2024 147.36 149.92 145.75 149.10 95,243 +2.42(+1.65%)
Feb 09, 2024 143.78 146.70 142.78 146.68 102,566 +2.05(+1.42%)
Feb 08, 2024 140.97 144.88 139.52 144.63 206,706 +4.93(+3.53%)
Feb 07, 2024 143.35 143.52 138.90 139.70 187,381 -3.58(-2.50%)
Feb 06, 2024 143.80 147.80 140.05 143.28 314,115 -10.78(-7.00%)
Feb 05, 2024 157.49 157.69 153.75 154.05 80,776 -4.48(-2.82%)
Feb 02, 2024 156.69 159.56 156.38 158.53 78,895 +0.79(+0.50%)
Feb 01, 2024 158.21 158.28 156.02 157.74 66,812 +0.02(+0.01%)
Jan 31, 2024 159.31 160.09 157.72 157.72 86,762 -1.26(-0.79%)
Jan 30, 2024 160.85 160.85 158.33 158.97 89,227 -1.92(-1.19%)
Jan 29, 2024 159.63 161.12 159.63 160.90 65,899 +1.75(+1.10%)
Jan 26, 2024 160.35 160.53 158.53 159.14 78,508 -0.04(-0.02%)
Jan 25, 2024 161.09 162.10 158.46 159.18 171,749 -1.88(-1.17%)
Jan 24, 2024 164.32 164.32 160.67 161.06 97,611 -2.30(-1.41%)
Jan 23, 2024 163.24 164.00 162.45 163.36 68,850 +1.34(+0.83%)
Jan 22, 2024 161.73 163.20 160.72 162.03 79,923 +1.43(+0.89%)
Jan 19, 2024 161.64 161.65 159.21 160.60 137,264 -0.13(-0.08%)
Jan 18, 2024 161.02 161.61 158.66 160.73 102,502 -0.73(-0.45%)
Jan 17, 2024 158.94 161.80 158.67 161.46 60,821 +1.72(+1.08%)
Jan 16, 2024 159.49 161.65 158.82 159.74 86,556 -0.46(-0.28%)
Jan 12, 2024 157.71 160.23 157.27 160.19 58,543 +2.83(+1.80%)
Jan 11, 2024 157.81 158.63 156.72 157.36 81,081 -1.47(-0.92%)
Jan 10, 2024 158.48 160.74 158.25 158.83 72,858 -0.26(-0.16%)
Jan 09, 2024 159.25 159.56 157.58 159.08 50,490 -0.57(-0.36%)
Jan 08, 2024 158.70 160.07 157.51 159.66 76,595 +0.97(+0.61%)
Jan 05, 2024 160.83 161.09 158.44 158.69 73,219 -3.08(-1.90%)
Jan 04, 2024 162.63 164.88 161.28 161.77 85,071 -0.20(-0.12%)
Jan 03, 2024 168.08 168.11 161.36 161.97 103,435 -5.29(-3.16%)
Jan 02, 2024 164.39 167.38 164.39 167.26 91,677 +1.70(+1.03%)
Dec 29, 2023 166.86 167.29 165.47 165.55 52,311 -1.31(-0.78%)
Dec 28, 2023 165.80 169.41 165.74 166.86 93,573 +1.06(+0.64%)
Dec 27, 2023 167.24 167.59 165.74 165.80 65,138 -0.98(-0.59%)
Dec 26, 2023 166.36 167.71 165.11 166.78 61,818 +0.63(+0.38%)
Dec 22, 2023 166.21 167.69 165.67 166.15 48,608 +1.14(+0.69%)
Dec 21, 2023 165.94 167.15 163.95 165.01 73,607 -0.44(-0.26%)
Dec 20, 2023 167.95 169.13 165.28 165.44 97,704 -3.32(-1.97%)
Dec 19, 2023 168.19 169.00 166.90 168.76 94,788 +1.77(+1.06%)
Dec 18, 2023 167.40 168.09 165.82 166.99 106,261 -0.93(-0.55%)
Dec 15, 2023 168.31 168.45 165.85 167.91 264,411 +0.66(+0.39%)
Dec 14, 2023 171.11 171.28 167.02 167.25 98,512 -3.54(-2.07%)
Dec 13, 2023 169.62 171.20 168.48 170.79 137,545 +1.44(+0.85%)
Dec 12, 2023 168.99 169.43 168.01 169.35 64,957 +0.44(+0.26%)
Dec 11, 2023 168.10 169.25 168.00 168.91 50,734 +0.97(+0.58%)
Dec 08, 2023 170.36 171.29 167.65 167.94 57,671 -2.20(-1.29%)
Dec 07, 2023 168.91 170.48 167.66 170.14 51,063 +2.03(+1.21%)
Dec 06, 2023 169.40 169.40 166.98 168.11 74,750 -0.13(-0.08%)
Dec 05, 2023 167.35 169.23 166.02 168.24 57,588 +0.17(+0.10%)
Dec 04, 2023 164.42 170.12 164.42 168.07 69,740 +2.65(+1.60%)
Dec 01, 2023 162.19 165.56 161.27 165.42 71,496 +3.14(+1.93%)
Nov 30, 2023 161.15 163.50 159.10 162.28 90,861 +2.37(+1.48%)
Nov 29, 2023 162.34 163.67 159.67 159.92 80,214 -1.64(-1.01%)
Nov 28, 2023 160.44 164.58 156.45 161.55 47,479 -2.67(-1.63%)
Nov 27, 2023 164.99 165.78 163.30 164.23 80,146 -1.78(-1.07%)
Nov 24, 2023 166.51 167.43 164.70 166.00 26,263 +0.34(+0.20%)
Nov 22, 2023 165.36 166.31 164.01 165.67 75,824 +1.67(+1.02%)
Nov 21, 2023 166.06 166.06 163.48 164.00 40,428 -3.24(-1.93%)
Nov 20, 2023 165.28 167.84 164.18 167.23 55,846 +3.00(+1.83%)
Nov 17, 2023 167.52 168.43 161.95 164.24 105,536 -1.83(-1.10%)
Nov 16, 2023 169.63 173.95 159.18 166.07 185,285 +7.43(+4.68%)
Nov 15, 2023 161.34 163.96 157.59 158.64 74,875 -2.67(-1.66%)
Nov 14, 2023 159.54 162.15 158.29 161.32 116,020 +3.03(+1.92%)
Nov 13, 2023 158.54 161.09 158.15 158.28 55,910 -0.57(-0.36%)
Nov 10, 2023 158.47 159.24 157.36 158.85 39,747 +1.03(+0.65%)
Nov 09, 2023 156.80 158.00 155.83 157.82 61,446 +1.22(+0.78%)
Nov 08, 2023 157.84 159.57 155.89 156.60 49,609 -1.91(-1.21%)
Nov 07, 2023 157.50 159.80 157.26 158.52 47,116 +0.50(+0.32%)
Nov 06, 2023 157.09 158.38 156.16 158.01 56,008 +0.67(+0.43%)
Nov 03, 2023 158.41 158.41 155.71 157.34 60,233 +1.04(+0.66%)
Nov 02, 2023 157.04 162.51 155.17 156.31 61,146 -0.36(-0.23%)
Nov 01, 2023 153.96 157.59 153.96 156.67 48,387 +2.22(+1.44%)
Oct 31, 2023 153.13 155.41 151.90 154.45 63,976 +1.43(+0.93%)
Oct 30, 2023 151.61 153.45 151.03 153.02 50,710 +2.77(+1.84%)
Oct 27, 2023 151.86 153.16 150.00 150.25 47,864 -1.82(-1.20%)
Oct 26, 2023 154.21 155.06 151.59 152.08 55,771 -0.97(-0.63%)
Oct 25, 2023 150.72 153.71 149.58 153.04 74,181 +2.31(+1.53%)
Oct 24, 2023 149.29 151.39 149.14 150.73 39,260 +1.97(+1.33%)
Oct 23, 2023 149.84 151.63 147.81 148.76 50,885 -0.99(-0.66%)
Oct 20, 2023 152.66 152.81 149.75 149.75 50,349 -2.06(-1.36%)
Oct 19, 2023 152.56 152.93 150.45 151.81 73,223 -0.71(-0.47%)
Oct 18, 2023 154.19 154.91 152.32 152.52 50,931 -1.21(-0.79%)
Oct 17, 2023 151.56 155.30 151.56 153.73 68,752 +1.14(+0.75%)
Oct 16, 2023 151.96 155.04 151.38 152.59 61,777 +1.99(+1.32%)
Oct 13, 2023 151.00 151.73 148.58 150.60 103,612 +0.34(+0.22%)
Oct 12, 2023 156.61 156.61 149.49 150.26 127,378 -6.74(-4.29%)
Oct 11, 2023 157.87 157.87 156.05 157.00 43,671 -0.15(-0.09%)
Oct 10, 2023 156.54 158.29 156.36 157.15 62,834 +1.49(+0.96%)
Oct 09, 2023 154.04 155.90 152.84 155.66 42,211 +1.49(+0.97%)
Oct 06, 2023 157.08 157.08 148.27 154.17 89,556 -4.00(-2.53%)
Oct 05, 2023 158.66 159.40 157.61 158.16 64,842 -0.37(-0.23%)
Oct 04, 2023 158.89 159.10 156.52 158.53 72,235 -0.78(-0.49%)
Oct 03, 2023 160.75 160.75 158.47 159.31 55,972 -1.44(-0.90%)
Oct 02, 2023 161.11 162.18 159.09 160.75 68,659 -0.65(-0.40%)
Sep 29, 2023 161.44 162.81 160.34 161.40 70,153 +0.34(+0.21%)
Sep 28, 2023 161.77 162.77 160.53 161.05 74,881 -0.55(-0.34%)
Sep 27, 2023 160.61 162.84 160.27 161.60 73,869 +0.95(+0.59%)
Sep 26, 2023 159.87 161.95 159.87 160.66 51,005 -1.65(-1.01%)
Sep 25, 2023 162.95 162.61 161.76 162.30 32,147 -0.95(-0.58%)
Sep 22, 2023 162.94 164.28 162.30 163.25 48,233 -0.13(-0.08%)
Sep 21, 2023 162.06 166.69 161.50 163.38 70,864 +0.32(+0.19%)
Sep 20, 2023 165.19 165.19 161.07 163.06 65,916 -2.02(-1.22%)
Sep 19, 2023 168.36 168.36 164.31 165.08 61,642 -3.10(-1.84%)
Sep 18, 2023 169.58 169.79 167.85 168.18 51,364 -1.29(-0.76%)
Sep 15, 2023 170.52 170.94 168.25 169.47 199,929 -1.29(-0.75%)
Sep 14, 2023 168.95 171.34 168.47 170.76 55,558 +2.73(+1.62%)
Sep 13, 2023 166.25 168.20 166.01 168.03 44,853 +2.32(+1.40%)
Sep 12, 2023 169.47 169.47 164.42 165.71 96,253 -3.52(-2.08%)
Sep 11, 2023 165.87 169.96 164.68 169.23 72,056 +3.55(+2.14%)
Sep 08, 2023 164.00 165.98 162.55 165.68 60,982 +1.92(+1.17%)
Sep 07, 2023 161.36 164.69 161.32 163.76 56,255 +2.96(+1.84%)
Sep 06, 2023 159.90 160.96 159.74 160.80 49,790 +1.62(+1.02%)
Sep 05, 2023 159.69 159.96 157.63 159.18 66,666 -0.51(-0.32%)
Sep 01, 2023 159.61 161.32 158.77 159.69 54,557 +0.47(+0.30%)
Aug 31, 2023 159.73 160.81 158.97 159.22 54,294 -1.02(-0.64%)
Aug 30, 2023 157.70 160.51 157.70 160.24 52,852 +2.21(+1.40%)
Aug 29, 2023 156.49 158.03 156.15 158.03 38,761 +1.52(+0.97%)
Aug 28, 2023 157.85 158.38 156.41 156.51 37,250 -0.69(-0.44%)
Aug 25, 2023 158.14 159.36 153.92 157.20 43,143 -0.41(-0.26%)
Aug 24, 2023 158.75 161.08 157.00 157.61 48,667 -1.96(-1.23%)
Aug 23, 2023 160.71 162.24 157.76 159.57 73,793 -0.52(-0.33%)
Aug 22, 2023 158.21 160.11 157.61 160.09 54,596 +1.33(+0.84%)
Aug 21, 2023 160.13 160.77 158.39 158.77 47,365 -1.99(-1.24%)
Aug 18, 2023 159.93 161.76 159.93 160.76 47,272 +0.81(+0.50%)
Aug 17, 2023 164.31 164.47 159.58 159.96 65,576 -3.75(-2.29%)
Aug 16, 2023 163.84 166.16 163.35 163.71 65,210 -0.19(-0.11%)
Aug 15, 2023 165.35 165.62 163.09 163.90 69,315 -1.43(-0.87%)
Aug 14, 2023 167.50 167.50 165.33 165.33 68,381 -2.02(-1.21%)
Aug 11, 2023 168.29 169.14 166.32 167.35 60,672 -0.23(-0.13%)
Aug 10, 2023 167.47 169.62 166.67 167.58 43,366 +0.53(+0.32%)
Aug 09, 2023 168.49 168.49 166.40 167.05 70,458 -0.92(-0.55%)
Aug 08, 2023 170.59 170.59 166.56 167.97 72,391 -2.78(-1.63%)
Aug 07, 2023 169.03 171.21 168.50 170.75 53,866 +1.05(+0.62%)
Aug 04, 2023 172.88 173.50 169.31 169.70 87,714 -2.17(-1.26%)
Aug 03, 2023 174.31 174.52 170.86 171.87 80,529 -2.12(-1.22%)
Aug 02, 2023 166.46 174.17 166.35 173.99 110,989 +6.59(+3.94%)
Aug 01, 2023 161.06 173.33 161.06 167.40 151,182 +9.96(+6.32%)
Jul 31, 2023 155.13 158.20 155.13 157.44 102,287 +2.17(+1.40%)
Jul 28, 2023 156.73 158.50 155.23 155.27 58,961 -0.94(-0.60%)
Jul 27, 2023 161.11 161.11 155.61 156.22 104,363 -4.29(-2.67%)
Jul 26, 2023 161.19 161.55 158.55 160.51 48,576 -1.18(-0.73%)
Jul 25, 2023 157.82 161.69 157.57 161.69 69,018 +4.03(+2.55%)
Jul 24, 2023 157.65 158.17 155.04 157.66 31,223 -0.34(-0.22%)
Jul 21, 2023 158.24 158.97 157.66 158.00 60,688 -0.02(-0.01%)
Jul 20, 2023 156.02 158.02 155.22 158.02 34,720 +2.00(+1.28%)
Jul 19, 2023 155.39 156.76 154.85 156.02 48,662 +1.27(+0.82%)
Jul 18, 2023 153.62 155.60 152.52 154.75 55,784 +1.13(+0.73%)
Jul 17, 2023 154.64 156.32 153.54 153.62 57,585 -1.59(-1.03%)
Jul 14, 2023 155.15 155.88 153.28 155.21 51,968 -0.28(-0.18%)
Jul 13, 2023 154.77 156.52 154.57 155.49 68,593 +0.72(+0.46%)
Jul 12, 2023 152.70 156.08 152.70 154.77 69,356 +3.40(+2.24%)
Jul 11, 2023 154.52 155.58 150.27 151.37 55,491 -3.08(-2.00%)
Jul 10, 2023 155.74 158.09 154.25 154.46 50,281 -1.39(-0.89%)
Jul 07, 2023 154.74 155.97 154.30 155.85 71,802 +1.47(+0.95%)
Jul 06, 2023 153.65 155.24 153.45 154.38 40,187 -0.39(-0.25%)
Jul 05, 2023 154.24 155.79 153.61 154.77 46,379 -0.61(-0.39%)
Jul 03, 2023 154.87 156.03 154.87 155.38 25,296 -0.14(-0.09%)
Jun 30, 2023 156.57 156.94 155.29 155.52 53,359 -0.58(-0.37%)
Jun 29, 2023 152.61 156.54 152.61 156.10 61,413 +2.91(+1.90%)
Jun 28, 2023 152.61 154.07 150.56 153.19 79,166 +0.41(+0.27%)
Jun 27, 2023 153.79 154.62 152.33 152.78 66,489 -0.52(-0.34%)
Jun 26, 2023 152.96 153.93 150.80 153.30 52,475 -0.02(-0.01%)
Jun 23, 2023 153.19 154.62 152.38 153.32 171,268 -0.49(-0.32%)
Jun 22, 2023 154.29 154.57 153.18 153.81 74,555 +0.08(+0.05%)
Jun 21, 2023 153.19 154.62 152.28 153.73 84,849 +0.65(+0.42%)
Jun 20, 2023 153.35 154.38 151.60 153.08 61,038 +0.20(+0.13%)
Jun 16, 2023 153.45 153.72 150.81 152.89 193,550 +1.58(+1.04%)
Jun 15, 2023 150.25 152.03 149.59 151.31 60,555 -8.56(-5.36%)
May 08, 2023 158.61 160.58 158.40 159.87 54,770 +0.71(+0.45%)
May 05, 2023 155.57 159.28 155.24 159.16 68,774 +3.94(+2.54%)
May 04, 2023 152.29 156.03 152.01 155.22 74,555 +2.45(+1.61%)
May 03, 2023 155.25 156.53 152.46 152.76 83,414 -1.86(-1.20%)
May 02, 2023 146.64 157.22 146.64 154.62 107,430 +3.30(+2.18%)
May 01, 2023 150.14 152.27 149.82 151.31 128,523 +1.54(+1.03%)
Apr 28, 2023 149.38 153.38 149.38 149.77 118,708 +0.16(+0.10%)
Apr 27, 2023 146.17 150.11 145.67 149.61 73,665 +3.22(+2.20%)
Apr 26, 2023 147.03 147.10 145.43 146.40 69,643 -1.37(-0.93%)
Apr 25, 2023 147.42 148.97 147.33 147.77 51,098 +0.15(+0.10%)
Apr 24, 2023 146.31 148.20 146.06 147.62 48,865 +1.31(+0.90%)
Apr 21, 2023 146.64 147.68 144.76 146.31 70,759 +0.55(+0.38%)
Apr 20, 2023 146.79 146.79 145.53 145.76 78,083 -1.12(-0.77%)
Apr 19, 2023 146.48 148.15 146.48 146.89 52,538 +0.60(+0.41%)
Apr 18, 2023 145.57 146.59 144.78 146.29 48,705 +0.73(+0.50%)
Apr 17, 2023 145.22 146.81 145.22 145.56 39,083 +0.13(+0.09%)
Apr 14, 2023 147.45 148.02 144.95 145.43 66,897 -2.73(-1.84%)
Apr 13, 2023 148.89 149.72 147.20 148.16 40,095 -0.66(-0.45%)
Apr 12, 2023 149.57 150.06 148.44 148.82 32,913 -0.35(-0.24%)
Apr 11, 2023 149.20 150.18 148.51 149.17 53,648 -0.03(-0.02%)
Apr 10, 2023 149.65 150.08 146.61 149.20 79,005 -0.16(-0.11%)
Apr 06, 2023 149.16 150.46 146.85 149.36 35,503 +0.52(+0.35%)
Apr 05, 2023 149.54 149.77 147.87 148.84 43,207 -0.61(-0.41%)
Apr 04, 2023 148.98 149.48 146.94 149.46 67,436 +0.22(+0.15%)
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.