J J Snack Foods (NQ: JJSF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	162.76	167.01	162.76	166.49	99,155	+2.84(+1.73%)
Jun 14, 2024	165.66	165.66	163.30	163.65	59,073	-3.43(-2.06%)
Jun 13, 2024	166.97	167.27	164.81	167.08	54,353	+0.11(+0.07%)
Jun 12, 2024	167.01	168.88	166.01	166.97	113,243	+0.45(+0.27%)
Jun 11, 2024	161.79	166.70	160.23	166.53	191,301	+4.25(+2.62%)
Jun 10, 2024	161.30	162.27	159.79	162.27	106,298	+0.14(+0.09%)
Jun 07, 2024	161.15	162.53	161.15	162.13	67,296	-0.16(-0.10%)
Jun 06, 2024	161.65	162.78	161.65	162.29	38,391	-0.05(-0.03%)
Jun 05, 2024	161.43	162.46	160.71	162.34	56,373	+0.92(+0.57%)
Jun 04, 2024	162.79	163.68	161.22	161.43	61,897	-1.79(-1.10%)
Jun 03, 2024	162.80	163.92	160.61	163.22	62,224	+1.22(+0.76%)
May 31, 2024	158.93	162.76	158.93	162.00	85,562	+2.90(+1.82%)
May 30, 2024	158.74	159.31	157.23	159.10	224,717	+1.25(+0.79%)
May 29, 2024	159.91	160.14	156.85	157.85	86,947	-3.18(-1.97%)
May 28, 2024	161.83	162.03	159.07	161.03	64,774	-0.62(-0.38%)
May 24, 2024	163.18	163.18	160.57	161.65	60,473	-0.59(-0.36%)
May 23, 2024	161.94	163.42	161.34	162.23	73,501	-0.07(-0.04%)
May 22, 2024	162.07	162.90	161.46	162.30	42,474	-0.48(-0.29%)
May 21, 2024	162.03	162.81	161.84	162.78	41,698	+0.24(+0.15%)
May 20, 2024	162.65	164.43	162.22	162.54	53,189	-0.89(-0.54%)
May 17, 2024	164.31	164.31	162.36	163.43	104,041	-1.42(-0.86%)
May 16, 2024	161.68	164.96	160.73	164.85	106,535	+2.63(+1.62%)
May 15, 2024	162.88	162.88	159.62	162.22	70,827	+0.18(+0.11%)
May 14, 2024	163.28	163.28	159.88	162.04	99,122	-0.43(-0.26%)
May 13, 2024	162.67	164.12	161.29	162.47	87,410	-0.20(-0.12%)
May 10, 2024	161.07	162.85	160.56	162.67	57,213	+0.78(+0.48%)
May 09, 2024	164.56	164.56	160.62	161.90	85,245	-1.67(-1.02%)
May 08, 2024	160.37	164.56	158.39	163.57	111,266	+3.80(+2.38%)
May 07, 2024	144.36	160.34	144.36	159.76	294,530	+22.47(+16.37%)
May 06, 2024	138.08	138.34	136.86	137.29	82,136	-0.34(-0.25%)
May 03, 2024	137.83	137.83	135.63	137.63	60,272	+0.72(+0.52%)
May 02, 2024	136.87	138.19	136.28	136.92	62,735	+0.39(+0.28%)
May 01, 2024	137.27	137.71	135.84	136.53	68,326	-0.16(-0.12%)
Apr 30, 2024	135.78	137.42	134.63	136.69	69,228	+0.70(+0.51%)
Apr 29, 2024	136.92	137.88	135.54	135.99	73,033	-0.08(-0.06%)
Apr 26, 2024	137.86	138.26	136.00	136.07	58,739	-2.01(-1.46%)
Apr 25, 2024	137.85	138.85	136.62	138.08	100,548	-0.11(-0.08%)
Apr 24, 2024	135.95	138.19	135.84	138.19	70,959	+1.41(+1.03%)
Apr 23, 2024	136.19	137.39	135.81	136.78	72,734	+0.87(+0.64%)
Apr 22, 2024	136.57	137.24	135.52	135.91	66,184	-0.58(-0.42%)
Apr 19, 2024	133.91	136.54	133.10	136.49	143,208	+2.58(+1.93%)
Apr 18, 2024	133.61	135.00	133.61	133.91	88,840	+0.28(+0.21%)
Apr 17, 2024	134.16	134.23	132.77	133.63	61,550	-0.80(-0.59%)
Apr 16, 2024	133.15	135.15	132.64	134.43	80,568	+0.62(+0.46%)
Apr 15, 2024	134.65	135.40	133.41	133.81	72,957	-0.18(-0.13%)
Apr 12, 2024	135.03	136.67	133.58	133.99	80,756	-1.79(-1.32%)
Apr 11, 2024	134.88	137.76	134.67	135.78	103,308	+1.35(+1.01%)
Apr 10, 2024	136.67	136.67	133.14	134.43	71,439	-3.51(-2.55%)
Apr 09, 2024	139.63	140.67	137.70	137.94	66,654	-0.85(-0.61%)
Apr 08, 2024	139.58	140.02	138.10	138.79	63,915	-0.85(-0.61%)
Apr 05, 2024	138.61	139.87	137.71	139.63	56,378	+0.37(+0.26%)
Apr 04, 2024	138.06	139.53	138.06	139.26	69,453	+1.53(+1.11%)
Apr 03, 2024	137.95	138.75	137.18	137.73	71,926	-0.96(-0.69%)
Apr 02, 2024	140.96	141.10	137.83	138.69	118,226	-2.87(-2.03%)
Apr 01, 2024	143.63	144.80	141.05	141.56	62,441	-2.37(-1.65%)
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%)

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.