UK markets close in 3 hours 9 minutes

Johnson International (JINTX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.58+0.33 (+1.02%)
At close: 08:00PM EDT
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202432.5832.5832.5832.5832.58-
02 Jul 202432.2532.2532.2532.2532.25-
01 Jul 202432.1132.1132.1132.1132.11-
28 Jun 202432.0432.0432.0432.0432.04-
27 Jun 202431.9031.9031.9031.9031.90-
26 Jun 202431.9231.9231.9231.9231.92-
25 Jun 202432.1132.1132.1132.1132.11-
24 Jun 202431.9531.9531.9531.9531.95-
21 Jun 202431.8231.8231.8231.8231.82-
20 Jun 202431.9931.9931.9931.9931.99-
18 Jun 202431.8431.8431.8431.8431.84-
17 Jun 202431.7231.7231.7231.7231.72-
14 Jun 202431.5831.5831.5831.5831.58-
13 Jun 202431.8931.8931.8931.8931.89-
12 Jun 202432.1832.1832.1832.1832.18-
11 Jun 202431.8931.8931.8931.8931.89-
10 Jun 202432.2132.2132.2132.2132.21-
07 Jun 202432.1332.1332.1332.1332.13-
06 Jun 202432.4632.4632.4632.4632.46-
05 Jun 202432.3332.3332.3332.3332.33-
04 Jun 202432.1432.1432.1432.1432.14-
03 Jun 202432.2932.2932.2932.2932.29-
31 May 202432.2432.2432.2432.2432.24-
30 May 202432.0332.0332.0332.0332.03-
29 May 202431.9131.9131.9131.9131.91-
28 May 202432.4632.4632.4632.4632.46-
24 May 202432.4232.4232.4232.4232.42-
23 May 202432.2332.2332.2332.2332.23-
22 May 202432.4032.4032.4032.4032.40-
21 May 202432.5632.5632.5632.5632.56-
20 May 202432.7232.7232.7232.7232.72-
17 May 202432.6132.6132.6132.6132.61-
16 May 202432.5132.5132.5132.5132.51-
15 May 202432.5632.5632.5632.5632.56-
14 May 202432.2732.2732.2732.2732.27-
13 May 202432.1532.1532.1532.1532.15-
10 May 202432.1032.1032.1032.1032.10-
09 May 202431.9431.9431.9431.9431.94-
08 May 202431.6831.6831.6831.6831.68-
07 May 202431.6731.6731.6731.6731.67-
06 May 202431.7231.7231.7231.7231.72-
03 May 202431.5431.5431.5431.5431.54-
02 May 202431.3131.3131.3131.3131.31-
01 May 202430.8730.8730.8730.8730.87-
30 Apr 202430.9130.9130.9130.9130.91-
29 Apr 202431.3631.3631.3631.3631.36-
26 Apr 202431.2131.2131.2131.2131.21-
25 Apr 202431.0031.0031.0031.0031.00-
24 Apr 202431.0931.0931.0931.0931.09-
23 Apr 202431.0231.0231.0231.0231.02-
22 Apr 202430.6830.6830.6830.6830.68-
19 Apr 202430.3030.3030.3030.3030.30-
18 Apr 202430.2630.2630.2630.2630.26-
17 Apr 202430.3030.3030.3030.3030.30-
16 Apr 202430.3430.3430.3430.3430.34-
15 Apr 202430.6630.6630.6630.6630.66-
12 Apr 202430.7730.7730.7730.7730.77-
11 Apr 202431.3231.3231.3231.3231.32-
10 Apr 202431.2031.2031.2031.2031.20-
09 Apr 202431.6231.6231.6231.6231.62-
08 Apr 202431.5931.5931.5931.5931.59-
05 Apr 202431.3831.3831.3831.3831.38-
04 Apr 202431.3331.3331.3331.3331.33-
03 Apr 202431.5631.5631.5631.5631.56-
02 Apr 202431.4631.4631.4631.4631.46-
01 Apr 202431.6431.6431.6431.6431.64-
28 Mar 202431.7631.7631.7631.7631.76-
27 Mar 202431.8031.8031.8031.8031.80-
26 Mar 202431.6631.6631.6631.6631.66-
25 Mar 202431.6331.6331.6331.6331.63-
22 Mar 202431.7331.7331.7331.7331.73-
21 Mar 202431.9031.9031.9031.9031.90-
20 Mar 202431.9931.9931.9931.9931.99-
19 Mar 202431.6231.6231.6231.6231.62-
18 Mar 202431.6531.6531.6531.6531.65-
15 Mar 202431.6631.6631.6631.6631.66-
14 Mar 202431.7531.7531.7531.7531.75-
13 Mar 202432.0232.0232.0232.0232.02-
12 Mar 202432.0032.0032.0032.0032.00-
11 Mar 202431.7631.7631.7631.7631.76-
08 Mar 202431.8831.8831.8831.8831.88-
07 Mar 202431.9731.9731.9731.9731.97-
06 Mar 202431.6131.6131.6131.6131.61-
05 Mar 202431.2531.2531.2531.2531.25-
04 Mar 202431.4431.4431.4431.4431.44-
01 Mar 202431.4131.4131.4131.4131.41-
29 Feb 202431.0931.0931.0931.0931.09-
28 Feb 202431.0131.0131.0131.0131.01-
27 Feb 202431.2731.2731.2731.2731.27-
26 Feb 202431.2031.2031.2031.2031.20-
23 Feb 202431.3031.3031.3031.3031.30-
22 Feb 202431.2831.2831.2831.2831.28-
21 Feb 202431.0031.0031.0031.0031.00-
20 Feb 202430.9830.9830.9830.9830.98-
16 Feb 202430.9430.9430.9430.9430.94-
15 Feb 202430.8830.8830.8830.8830.88-
14 Feb 202430.6530.6530.6530.6530.65-
13 Feb 202430.2930.2930.2930.2930.29-
12 Feb 202430.7830.7830.7830.7830.78-
09 Feb 202430.7130.7130.7130.7130.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...