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 31, 2021 147.82 149.31 146.52 148.15 138,106 +0.11(+0.08%)
Mar 30, 2021 149.29 149.29 147.53 148.04 63,258 -1.00(-0.67%)
Mar 29, 2021 148.56 150.56 147.87 149.04 112,605 +0.31(+0.21%)
Mar 26, 2021 148.59 151.37 147.51 148.73 80,023 -0.12(-0.08%)
Mar 25, 2021 148.42 149.94 146.52 148.85 114,301 +0.69(+0.47%)
Mar 24, 2021 146.20 150.73 144.04 148.16 615,205 +3.15(+2.17%)
Mar 23, 2021 144.59 147.72 143.18 145.01 152,977 -0.65(-0.45%)
Mar 22, 2021 151.16 151.93 144.29 145.66 262,163 -5.91(-3.90%)
Mar 19, 2021 151.47 153.17 150.96 151.57 248,975 -0.87(-0.57%)
Mar 18, 2021 153.67 153.84 151.77 152.44 90,892 -1.97(-1.27%)
Mar 17, 2021 154.84 155.16 152.27 154.41 80,274 -0.24(-0.16%)
Mar 16, 2021 154.77 155.43 153.26 154.65 48,220 -1.26(-0.81%)
Mar 15, 2021 156.07 156.62 154.46 155.91 74,244 -0.43(-0.28%)
Mar 12, 2021 155.56 157.92 155.56 156.34 70,629 +0.96(+0.62%)
Mar 11, 2021 158.27 159.41 154.41 155.38 102,259 -2.91(-1.84%)
Mar 10, 2021 156.23 159.43 155.84 158.30 78,145 +3.02(+1.94%)
Mar 09, 2021 155.24 157.27 155.01 155.28 83,867 -0.02(-0.01%)
Mar 08, 2021 151.67 155.69 150.18 155.30 126,278 +5.03(+3.35%)
Mar 05, 2021 147.26 150.52 144.36 150.27 160,085 +4.33(+2.97%)
Mar 04, 2021 149.89 151.68 144.78 145.94 131,840 -3.23(-2.17%)
Mar 03, 2021 149.30 151.89 148.35 149.17 152,464 -0.24(-0.16%)
Mar 02, 2021 151.42 151.42 148.63 149.41 95,750 -1.26(-0.84%)
Mar 01, 2021 151.20 152.58 149.87 150.67 69,901 +1.42(+0.95%)
Feb 26, 2021 148.62 151.90 148.51 149.25 134,556 -0.20(-0.13%)
Feb 25, 2021 147.71 150.84 146.81 149.45 127,377 +2.47(+1.68%)
Feb 24, 2021 144.04 148.48 142.97 146.98 144,198 +3.35(+2.33%)
Feb 23, 2021 140.14 145.18 138.77 143.63 154,201 +1.85(+1.31%)
Feb 22, 2021 140.57 143.15 140.19 141.78 161,643 -0.29(-0.20%)
Feb 19, 2021 143.37 144.21 141.28 142.07 107,432 -1.16(-0.81%)
Feb 18, 2021 143.76 145.29 142.85 143.23 79,774 -1.68(-1.16%)
Feb 17, 2021 146.11 146.16 144.10 144.91 73,091 -1.14(-0.78%)
Feb 16, 2021 149.25 149.28 146.04 146.05 88,267 -2.94(-1.98%)
Feb 12, 2021 149.49 150.18 147.53 148.99 65,204 -0.49(-0.33%)
Feb 11, 2021 150.15 151.08 148.86 149.48 104,218 -0.07(-0.04%)
Feb 10, 2021 148.58 151.36 148.17 149.54 105,151 +1.21(+0.82%)
Feb 09, 2021 150.17 150.35 147.73 148.33 91,399 -1.48(-0.99%)
Feb 08, 2021 146.90 149.81 145.62 149.81 109,450 +3.62(+2.48%)
Feb 05, 2021 147.19 150.40 146.16 146.19 78,074 +0.18(+0.12%)
Feb 04, 2021 145.73 146.66 144.39 146.01 79,611 +0.23(+0.16%)
Feb 03, 2021 145.17 146.10 142.62 145.78 99,179 +0.60(+0.41%)
Feb 02, 2021 145.99 146.73 143.94 145.17 76,380 +0.63(+0.44%)
Feb 01, 2021 144.01 145.43 140.40 144.54 105,919 +1.03(+0.71%)
Jan 29, 2021 145.60 146.40 142.16 143.52 138,492 -2.48(-1.70%)
Jan 28, 2021 148.81 152.83 144.03 146.00 176,161 -2.80(-1.88%)
Jan 27, 2021 153.83 159.42 146.70 148.80 815,973 -6.23(-4.02%)
Jan 26, 2021 142.79 155.78 139.87 155.04 347,728 +7.54(+5.11%)
Jan 25, 2021 142.59 149.03 142.59 147.50 171,727 +3.57(+2.48%)
Jan 22, 2021 141.69 144.00 140.31 143.92 140,939 +1.53(+1.08%)
Jan 21, 2021 140.59 143.38 139.76 142.39 159,943 +1.93(+1.37%)
Jan 20, 2021 142.57 145.18 139.81 140.46 127,382 -2.34(-1.64%)
Jan 19, 2021 143.06 143.71 141.02 142.81 121,301 +0.92(+0.65%)
Jan 15, 2021 141.91 145.62 140.54 141.88 91,264 -0.98(-0.68%)
Jan 14, 2021 143.36 144.34 141.72 142.86 92,383 +0.88(+0.62%)
Jan 13, 2021 145.56 145.56 141.56 141.98 91,906 -3.07(-2.12%)
Jan 12, 2021 144.58 145.28 142.81 145.05 104,774 +1.17(+0.82%)
Jan 11, 2021 143.99 145.13 142.97 143.88 50,349 -1.32(-0.91%)
Jan 08, 2021 145.64 145.64 143.43 145.19 120,409 +0.08(+0.06%)
Jan 07, 2021 144.78 145.44 143.10 145.11 57,240 +0.83(+0.57%)
Jan 06, 2021 142.37 146.28 142.36 144.28 118,773 +3.34(+2.37%)
Jan 05, 2021 141.68 142.88 140.45 140.94 109,313 -2.17(-1.52%)
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.