Johnson Opportunity (JOPPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Sept 2023 - 22 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 55.78 | 55.78 | 55.78 | 55.78 | 55.78 | - |
| 19 Sept 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 18 Sept 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 55.41 | - |
| 17 Sept 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 16 Sept 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 55.21 | - |
| 13 Sept 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 12 Sept 2024 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | - |
| 11 Sept 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 10 Sept 2024 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | - |
| 09 Sept 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 06 Sept 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 05 Sept 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 04 Sept 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | - |
| 03 Sept 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.84 | - |
| 30 Aug 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 29 Aug 2024 | 55.51 | 55.51 | 55.51 | 55.51 | 55.51 | - |
| 28 Aug 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| 27 Aug 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | - |
| 26 Aug 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 23 Aug 2024 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | - |
| 22 Aug 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 21 Aug 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 20 Aug 2024 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | - |
| 19 Aug 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | - |
| 16 Aug 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | - |
| 15 Aug 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 14 Aug 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 13 Aug 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 53.45 | - |
| 12 Aug 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 09 Aug 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - |
| 08 Aug 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 07 Aug 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 06 Aug 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 05 Aug 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 02 Aug 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 01 Aug 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 31 Jul 2024 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | - |
| 30 Jul 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 29 Jul 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 55.01 | - |
| 26 Jul 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 54.97 | - |
| 25 Jul 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | - |
| 24 Jul 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 23 Jul 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 22 Jul 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 19 Jul 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | - |
| 18 Jul 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | - |
| 17 Jul 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | - |
| 16 Jul 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | - |
| 15 Jul 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | - |
| 12 Jul 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 11 Jul 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 10 Jul 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | - |
| 09 Jul 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 08 Jul 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| 05 Jul 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | - |
| 03 Jul 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 02 Jul 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | - |
| 01 Jul 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 28 Jun 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 27 Jun 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 26 Jun 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 25 Jun 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 24 Jun 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 21 Jun 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 20 Jun 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 18 Jun 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 17 Jun 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 14 Jun 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | - |
| 13 Jun 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 12 Jun 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 51.77 | - |
| 11 Jun 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 10 Jun 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| 07 Jun 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 06 Jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 05 Jun 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 04 Jun 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 03 Jun 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | - |
| 31 May 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 30 May 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 29 May 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | - |
| 28 May 2024 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | - |
| 24 May 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 23 May 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 22 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 21 May 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - |
| 20 May 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 17 May 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| 16 May 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 15 May 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | - |
| 14 May 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 52.88 | - |
| 13 May 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 10 May 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 09 May 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | - |
| 08 May 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 07 May 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | - |
| 06 May 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 03 May 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 02 May 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 01 May 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | - |
| 30 Apr 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.