Skip to main content

The Joint Corp (NQ: JYNT )

16.42 -0.38 (-2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.430 7.720 7.430 7.550 26,674 +0.18(+2.44%)
Oct 30, 2018 7.470 7.470 7.330 7.370 23,666 -0.05(-0.67%)
Oct 29, 2018 7.580 7.580 7.339 7.420 14,118 -0.09(-1.20%)
Oct 26, 2018 7.600 7.640 7.150 7.510 46,300 +0.01(+0.13%)
Oct 25, 2018 7.920 7.920 7.500 7.500 13,566 -0.29(-3.72%)
Oct 24, 2018 7.730 7.870 7.600 7.790 22,293 +0.04(+0.49%)
Oct 23, 2018 8.110 8.191 7.299 7.752 84,747 -0.42(-5.11%)
Oct 22, 2018 8.330 8.330 8.110 8.170 29,260 -0.21(-2.51%)
Oct 19, 2018 8.350 8.440 8.250 8.380 26,300 +0.03(+0.36%)
Oct 18, 2018 8.420 8.420 8.300 8.350 8,723 -0.02(-0.24%)
Oct 17, 2018 8.480 8.490 8.370 8.370 13,578 -0.07(-0.83%)
Oct 16, 2018 8.340 8.440 8.320 8.440 16,633 +0.09(+1.08%)
Oct 15, 2018 8.370 8.700 8.270 8.350 15,823 +0.10(+1.21%)
Oct 12, 2018 8.700 8.710 8.130 8.250 112,100 -0.45(-5.17%)
Oct 11, 2018 8.700 8.769 8.610 8.700 105,641 +0.00(+0.00%)
Oct 10, 2018 8.600 8.760 8.540 8.700 203,094 +0.14(+1.64%)
Oct 09, 2018 8.700 8.700 8.500 8.560 28,856 -0.15(-1.72%)
Oct 08, 2018 8.500 8.710 8.500 8.710 28,990 +0.16(+1.87%)
Oct 05, 2018 8.790 8.790 8.100 8.550 26,500 -0.19(-2.17%)
Oct 04, 2018 8.780 8.800 8.614 8.740 36,820 -0.04(-0.46%)
Oct 03, 2018 8.740 8.780 8.700 8.780 7,862 +0.08(+0.92%)
Oct 02, 2018 8.730 8.768 8.700 8.700 36,172 -0.02(-0.23%)
Oct 01, 2018 8.600 8.727 8.515 8.720 18,016 +0.17(+1.99%)
Sep 28, 2018 8.640 8.680 8.460 8.550 20,500 -0.07(-0.81%)
Sep 27, 2018 8.660 8.660 8.520 8.620 18,124 -0.03(-0.35%)
Sep 26, 2018 8.600 8.650 8.491 8.650 6,142 +0.08(+0.93%)
Sep 25, 2018 8.610 8.768 8.500 8.570 17,175 -0.01(-0.12%)
Sep 24, 2018 8.800 8.800 8.538 8.580 12,699 -0.21(-2.39%)
Sep 21, 2018 8.700 8.940 8.530 8.790 53,400 +0.11(+1.27%)
Sep 20, 2018 8.320 8.750 8.320 8.680 28,872 +0.30(+3.58%)
Sep 19, 2018 8.240 8.520 8.240 8.380 18,913 +0.13(+1.58%)
Sep 18, 2018 8.350 8.430 8.230 8.250 21,753 -0.10(-1.20%)
Sep 17, 2018 8.660 8.660 8.300 8.350 29,094 -0.27(-3.13%)
Sep 14, 2018 8.500 8.700 8.500 8.620 36,500 +0.04(+0.47%)
Sep 13, 2018 8.550 8.750 8.545 8.580 33,836 +0.08(+0.94%)
Sep 12, 2018 8.390 8.500 8.301 8.500 29,942 +0.09(+1.07%)
Sep 11, 2018 8.570 8.602 8.310 8.410 41,995 -0.15(-1.75%)
Sep 10, 2018 8.750 8.750 8.331 8.560 52,867 -0.16(-1.83%)
Sep 07, 2018 8.740 8.750 8.570 8.720 18,100 -0.03(-0.34%)
Sep 06, 2018 8.750 8.750 8.518 8.750 13,945 +0.00(+0.00%)
Sep 05, 2018 8.760 8.780 8.550 8.750 21,646 +0.00(+0.00%)
Sep 04, 2018 8.560 8.810 8.510 8.750 29,294 +0.18(+2.10%)
Aug 31, 2018 8.570 8.570 8.570 0 -0.03(-0.35%)
Aug 30, 2018 8.690 8.690 8.500 8.600 26,702 -0.17(-1.94%)
Aug 29, 2018 8.680 8.820 8.680 8.770 7,883 +0.00(+0.00%)
Aug 28, 2018 8.770 8.820 8.700 8.770 7,375 +0.02(+0.23%)
Aug 27, 2018 8.990 9.160 8.750 8.750 53,614 -0.25(-2.78%)
Aug 24, 2018 8.950 9.140 8.880 9.000 46,600 +0.24(+2.74%)
Aug 23, 2018 8.750 9.027 8.650 8.760 35,635 +0.05(+0.57%)
Aug 22, 2018 8.740 8.800 8.580 8.710 11,695 +0.00(+0.00%)
Aug 21, 2018 8.621 8.799 8.621 8.710 18,907 +0.23(+2.71%)
Aug 20, 2018 8.730 8.780 8.480 8.480 7,923 -0.24(-2.75%)
Aug 17, 2018 8.560 8.750 8.560 8.720 11,500 +0.22(+2.59%)
Aug 16, 2018 8.800 8.800 8.450 8.500 16,193 -0.30(-3.41%)
Aug 15, 2018 8.810 8.820 8.730 8.800 54,377 -0.01(-0.11%)
Aug 14, 2018 8.710 8.840 8.661 8.810 20,019 +0.15(+1.73%)
Aug 13, 2018 9.160 9.260 8.614 8.660 119,783 -0.54(-5.87%)
Aug 10, 2018 8.790 9.640 8.450 9.200 110,700 +0.54(+6.24%)
Aug 09, 2018 8.490 8.760 8.250 8.660 30,086 +0.18(+2.12%)
Aug 08, 2018 8.250 8.480 8.250 8.480 32,840 +0.23(+2.79%)
Aug 07, 2018 8.333 8.350 8.200 8.250 45,349 -0.05(-0.60%)
Aug 06, 2018 8.280 8.400 8.140 8.300 15,345 +0.07(+0.85%)
Aug 03, 2018 8.280 8.280 8.130 8.230 6,900 -0.02(-0.24%)
Aug 02, 2018 8.250 8.260 8.200 8.250 15,395 +0.07(+0.86%)
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.