Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

16.86 +0.05 (+0.33%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.080 5.100 5.000 5.060 43,746 -0.06(-1.17%)
Jan 30, 2018 5.210 5.095 5.120 51,283 -0.09(-1.73%)
Jan 29, 2018 5.450 5.450 5.150 5.210 19,963 -0.18(-3.34%)
Jan 26, 2018 5.310 5.460 5.290 5.390 36,863 +0.14(+2.67%)
Jan 25, 2018 5.150 5.393 5.150 5.250 135,570 +0.11(+2.14%)
Jan 24, 2018 5.110 5.157 4.990 5.140 16,258 +0.04(+0.78%)
Jan 23, 2018 5.090 5.145 5.010 5.100 37,507 -0.01(-0.20%)
Jan 22, 2018 5.090 5.200 4.960 5.110 51,958 +0.19(+3.77%)
Jan 19, 2018 4.733 5.020 4.733 4.925 48,217 +0.19(+4.11%)
Jan 18, 2018 4.780 4.900 4.720 4.730 16,637 -0.12(-2.47%)
Jan 17, 2018 4.831 4.887 4.831 4.850 2,134 -0.03(-0.61%)
Jan 16, 2018 4.820 4.970 4.720 4.880 49,212 +0.05(+1.04%)
Jan 12, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Jan 11, 2018 4.730 4.839 4.700 4.750 6,437 +0.05(+1.06%)
Jan 10, 2018 4.790 4.950 4.700 4.700 28,756 -0.10(-2.08%)
Jan 09, 2018 4.930 4.930 4.710 4.800 17,767 -0.10(-2.04%)
Jan 08, 2018 4.950 5.000 4.883 4.900 12,326 -0.04(-0.81%)
Jan 05, 2018 5.000 5.015 4.900 4.940 13,919 -0.03(-0.60%)
Jan 04, 2018 4.978 5.000 4.920 4.970 13,749 -0.02(-0.40%)
Jan 03, 2018 4.900 5.000 4.900 4.990 31,809 +0.09(+1.84%)
Jan 02, 2018 4.970 5.000 4.870 4.900 19,498 -0.06(-1.21%)
Dec 29, 2017 4.960 4.960 4.960 0 -0.04(-0.80%)
Dec 28, 2017 4.936 5.000 4.936 5.000 5,962 +0.11(+2.25%)
Dec 27, 2017 5.000 5.000 4.801 4.890 14,323 -0.10(-2.00%)
Dec 26, 2017 4.990 5.000 4.970 4.990 6,651 -0.01(-0.20%)
Dec 22, 2017 5.000 5.000 4.710 5.000 9,905 +0.01(+0.20%)
Dec 21, 2017 4.900 5.000 4.860 4.990 23,871 +0.09(+1.84%)
Dec 20, 2017 4.810 4.955 4.810 4.900 13,867 +0.14(+2.94%)
Dec 19, 2017 4.945 5.000 4.760 4.760 33,721 -0.19(-3.84%)
Dec 18, 2017 4.740 4.980 4.700 4.950 55,417 +0.09(+1.85%)
Dec 15, 2017 5.170 5.200 4.750 4.860 143,939 -0.25(-4.89%)
Dec 14, 2017 5.190 5.200 5.110 5.110 11,642 -0.06(-1.16%)
Dec 13, 2017 5.191 5.200 5.101 5.170 36,872 +0.00(+0.00%)
Dec 12, 2017 5.190 5.200 5.170 5.170 31,982 -0.01(-0.29%)
Dec 11, 2017 5.160 5.200 5.160 5.185 16,533 +0.03(+0.68%)
Dec 08, 2017 5.190 5.220 5.072 5.150 26,544 -0.04(-0.77%)
Dec 07, 2017 5.030 5.200 5.010 5.190 21,252 +0.11(+2.17%)
Dec 06, 2017 5.050 5.106 5.037 5.080 11,939 +0.04(+0.79%)
Dec 05, 2017 5.010 5.040 5.010 5.040 10,972 +0.01(+0.20%)
Dec 04, 2017 5.090 5.199 5.000 5.030 62,656 -0.10(-1.95%)
Dec 01, 2017 5.270 5.270 5.100 5.130 36,582 -0.14(-2.66%)
Nov 30, 2017 5.286 5.300 5.234 5.270 23,489 -0.00(-0.09%)
Nov 29, 2017 5.260 5.350 5.160 5.275 14,968 +0.00(+0.09%)
Nov 28, 2017 5.380 5.400 5.199 5.270 59,674 -0.11(-2.05%)
Nov 27, 2017 5.410 5.410 5.370 5.380 32,690 +0.02(+0.37%)
Nov 24, 2017 5.410 5.410 5.100 5.360 29,458 -0.02(-0.37%)
Nov 22, 2017 5.410 5.420 5.350 5.380 27,974 +0.01(+0.19%)
Nov 21, 2017 5.480 5.490 5.330 5.370 104,668 +0.03(+0.56%)
Nov 20, 2017 5.530 5.530 5.330 5.340 49,816 -0.20(-3.61%)
Nov 17, 2017 5.680 5.680 5.260 5.540 75,412 -0.17(-2.98%)
Nov 16, 2017 5.977 5.650 5.710 77,031 -0.07(-1.21%)
Nov 15, 2017 5.840 5.970 5.710 5.780 29,242 -0.05(-0.86%)
Nov 14, 2017 5.850 6.000 5.830 5.830 76,317 -0.07(-1.19%)
Nov 13, 2017 5.540 5.992 5.540 5.900 203,859 +0.39(+7.08%)
Nov 10, 2017 4.910 5.590 4.910 5.510 133,112 +0.72(+15.02%)
Nov 09, 2017 4.740 4.800 4.650 4.791 25,850 +0.05(+1.07%)
Nov 08, 2017 4.740 4.740 4.710 4.740 1,552 -0.03(-0.63%)
Nov 07, 2017 4.730 4.797 4.700 4.770 11,700 +0.03(+0.74%)
Nov 06, 2017 4.650 4.950 4.501 4.735 19,983 +0.04(+0.74%)
Nov 03, 2017 4.540 4.767 4.470 4.700 49,112 +0.21(+4.68%)
Nov 02, 2017 4.320 4.560 4.320 4.490 13,557 +0.05(+1.13%)
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.