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

The Joint Corp (NQ: JYNT )

16.80 -0.10 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024 16.96 17.01 16.60 16.80 58,825 -0.10(-0.59%)
May 22, 2024 16.31 17.04 16.02 16.90 83,888 +0.55(+3.36%)
May 21, 2024 16.63 16.81 16.16 16.35 84,404 -0.30(-1.80%)
May 20, 2024 17.17 17.57 16.58 16.65 79,316 -0.57(-3.31%)
May 17, 2024 17.57 17.82 17.09 17.22 138,158 -0.44(-2.49%)
May 16, 2024 17.37 17.73 17.20 17.66 127,833 +0.15(+0.86%)
May 15, 2024 17.16 17.59 16.89 17.51 93,906 +0.45(+2.64%)
May 14, 2024 16.64 17.07 16.59 17.06 70,862 +0.61(+3.71%)
May 13, 2024 16.44 16.87 16.25 16.45 97,246 +0.01(+0.06%)
May 10, 2024 16.49 16.59 16.12 16.44 59,238 -0.04(-0.24%)
May 09, 2024 16.02 16.68 16.00 16.48 63,550 +0.55(+3.45%)
May 08, 2024 16.11 16.15 15.64 15.93 57,965 -0.20(-1.24%)
May 07, 2024 15.94 16.39 15.94 16.13 64,027 +0.34(+2.15%)
May 06, 2024 16.10 16.35 15.56 15.79 143,009 -0.33(-2.05%)
May 03, 2024 13.23 16.24 13.23 16.12 261,792 +3.26(+25.35%)
May 02, 2024 12.77 13.03 12.54 12.86 44,354 +0.07(+0.55%)
May 01, 2024 11.98 13.00 11.92 12.79 79,008 +0.85(+7.12%)
Apr 30, 2024 12.31 12.34 11.94 11.94 68,292 -0.38(-3.08%)
Apr 29, 2024 12.32 12.54 12.20 12.32 38,248 +0.09(+0.74%)
Apr 26, 2024 12.16 12.29 12.06 12.23 22,943 +0.15(+1.24%)
Apr 25, 2024 12.15 12.16 11.95 12.08 40,270 -0.20(-1.63%)
Apr 24, 2024 12.58 12.58 12.12 12.28 39,241 -0.31(-2.46%)
Apr 23, 2024 12.34 12.65 12.29 12.59 45,765 +0.23(+1.86%)
Apr 22, 2024 12.15 12.54 12.14 12.36 30,740 +0.18(+1.48%)
Apr 19, 2024 11.86 12.20 11.83 12.18 71,795 +0.26(+2.18%)
Apr 18, 2024 11.91 12.10 11.79 11.92 72,430 -0.10(-0.83%)
Apr 17, 2024 12.09 12.26 11.86 12.02 51,983 +0.02(+0.17%)
Apr 16, 2024 11.97 12.08 11.85 12.00 34,104 +0.00(+0.00%)
Apr 15, 2024 12.16 12.18 11.82 12.00 69,572 -0.15(-1.23%)
Apr 12, 2024 12.59 12.60 12.11 12.15 50,123 -0.52(-4.10%)
Apr 11, 2024 12.41 12.75 12.24 12.67 47,338 +0.27(+2.18%)
Apr 10, 2024 12.78 12.81 12.31 12.40 64,551 -0.69(-5.27%)
Apr 09, 2024 13.02 13.38 12.97 13.09 51,805 +0.18(+1.39%)
Apr 08, 2024 12.75 13.00 12.73 12.91 54,967 +0.17(+1.33%)
Apr 05, 2024 12.54 12.75 12.53 12.74 22,720 +0.04(+0.31%)
Apr 04, 2024 12.80 13.05 12.61 12.70 50,181 -0.06(-0.47%)
Apr 03, 2024 12.50 13.01 12.50 12.76 61,039 +0.21(+1.67%)
Apr 02, 2024 12.61 12.66 12.22 12.55 96,410 -0.25(-1.95%)
Apr 01, 2024 13.19 13.19 12.41 12.80 93,803 -0.26(-1.99%)
Mar 28, 2024 12.75 13.29 12.68 13.06 63,876 +0.29(+2.27%)
Mar 27, 2024 12.62 12.79 12.41 12.77 50,213 +0.30(+2.41%)
Mar 26, 2024 12.71 12.90 12.42 12.47 55,985 -0.25(-1.97%)
Mar 25, 2024 12.95 13.21 12.70 12.72 43,294 -0.25(-1.93%)
Mar 22, 2024 12.92 13.21 12.73 12.97 43,035 +0.10(+0.78%)
Mar 21, 2024 12.74 13.11 12.69 12.87 59,567 +0.08(+0.63%)
Mar 20, 2024 12.96 13.31 12.52 12.79 71,695 -0.30(-2.29%)
Mar 19, 2024 12.13 13.40 12.10 13.09 170,466 +0.80(+6.51%)
Mar 18, 2024 12.70 12.71 12.08 12.29 76,143 -0.46(-3.61%)
Mar 15, 2024 11.81 12.86 11.81 12.75 155,842 +0.95(+8.05%)
Mar 14, 2024 11.86 12.16 11.76 11.80 107,957 -0.17(-1.42%)
Mar 13, 2024 12.15 12.51 11.93 11.97 127,589 -0.30(-2.44%)
Mar 12, 2024 13.05 13.07 12.24 12.27 147,980 -0.81(-6.19%)
Mar 11, 2024 11.75 13.37 11.75 13.08 303,821 +1.20(+10.10%)
Mar 08, 2024 9.620 13.69 9.620 11.88 861,400 +2.74(+29.98%)
Mar 07, 2024 9.250 9.430 9.095 9.140 167,178 -0.31(-3.28%)
Mar 06, 2024 9.240 9.570 9.220 9.450 46,077 +0.30(+3.28%)
Mar 05, 2024 9.290 9.320 9.130 9.150 118,746 -0.19(-2.03%)
Mar 04, 2024 9.900 10.03 9.220 9.340 160,815 -0.55(-5.56%)
Mar 01, 2024 9.880 10.16 9.800 9.890 95,322 +0.03(+0.30%)
Feb 29, 2024 9.930 9.930 9.790 9.860 44,402 +0.11(+1.13%)
Feb 28, 2024 9.780 9.810 9.650 9.750 47,384 -0.09(-0.91%)
Feb 27, 2024 10.08 10.29 9.830 9.840 53,919 -0.15(-1.50%)
Feb 26, 2024 9.780 10.04 9.780 9.990 33,897 +0.16(+1.63%)
Feb 23, 2024 10.05 10.13 9.680 9.830 113,167 -0.23(-2.29%)
Feb 22, 2024 10.14 10.18 10.00 10.06 64,417 +0.00(+0.00%)
Feb 21, 2024 10.25 10.47 10.00 10.06 60,696 -0.23(-2.24%)
Feb 20, 2024 10.31 10.42 10.25 10.29 74,010 -0.12(-1.15%)
Feb 16, 2024 10.23 10.53 10.16 10.41 73,877 +0.00(+0.00%)
Feb 15, 2024 10.08 10.45 9.940 10.41 91,081 +0.41(+4.10%)
Feb 14, 2024 10.14 10.17 9.900 10.00 72,338 +0.00(+0.00%)
Feb 13, 2024 10.66 10.73 9.920 10.00 115,851 -0.95(-8.68%)
Feb 12, 2024 10.63 11.19 10.55 10.95 97,049 +0.33(+3.11%)
Feb 09, 2024 9.800 10.67 9.780 10.62 72,489 +0.82(+8.37%)
Feb 08, 2024 9.530 9.850 9.530 9.800 36,571 +0.24(+2.51%)
Feb 07, 2024 9.630 9.730 9.400 9.560 76,898 -0.06(-0.62%)
Feb 06, 2024 9.480 9.670 9.310 9.620 134,011 +0.11(+1.16%)
Feb 05, 2024 9.860 9.860 9.510 9.510 86,804 -0.39(-3.94%)
Feb 02, 2024 9.970 10.07 9.870 9.900 69,023 -0.19(-1.88%)
Feb 01, 2024 9.770 10.19 9.760 10.09 90,314 +0.33(+3.38%)
Jan 31, 2024 9.820 10.04 9.670 9.760 72,047 -0.01(-0.10%)
Jan 30, 2024 9.700 9.860 9.515 9.770 49,804 +0.04(+0.41%)
Jan 29, 2024 9.440 9.770 9.360 9.730 73,888 +0.27(+2.85%)
Jan 26, 2024 9.440 9.635 9.330 9.460 52,035 +0.07(+0.75%)
Jan 25, 2024 9.520 9.520 9.225 9.390 49,742 +0.00(+0.00%)
Jan 24, 2024 9.630 9.725 9.340 9.390 85,988 -0.24(-2.49%)
Jan 23, 2024 9.450 9.700 9.340 9.630 69,306 +0.24(+2.56%)
Jan 22, 2024 9.120 9.430 9.040 9.390 84,472 +0.35(+3.87%)
Jan 19, 2024 9.080 9.110 8.963 9.040 73,028 -0.01(-0.11%)
Jan 18, 2024 9.160 9.209 8.970 9.050 58,507 -0.07(-0.77%)
Jan 17, 2024 9.000 9.150 8.980 9.120 119,118 +0.12(+1.33%)
Jan 16, 2024 9.000 9.090 8.940 9.000 94,344 -0.05(-0.55%)
Jan 12, 2024 9.260 9.360 8.970 9.050 76,900 -0.19(-2.06%)
Jan 11, 2024 9.110 9.640 9.075 9.240 153,074 +0.23(+2.55%)
Jan 10, 2024 8.990 9.030 8.900 9.010 56,145 +0.00(+0.00%)
Jan 09, 2024 9.120 9.190 8.960 9.010 45,058 -0.26(-2.80%)
Jan 08, 2024 8.970 9.300 8.960 9.270 48,693 +0.30(+3.34%)
Jan 05, 2024 9.000 9.080 8.880 8.970 124,097 -0.03(-0.33%)
Jan 04, 2024 9.000 9.150 8.950 9.000 65,401 -0.03(-0.33%)
Jan 03, 2024 9.400 9.400 8.948 9.030 127,328 -0.42(-4.44%)
Jan 02, 2024 9.490 9.810 9.170 9.450 117,235 -0.16(-1.66%)
Dec 29, 2023 9.670 9.800 9.590 9.610 71,565 -0.10(-1.03%)
Dec 28, 2023 9.650 9.830 9.470 9.710 109,630 +0.01(+0.10%)
Dec 27, 2023 9.490 9.700 9.490 9.700 62,633 +0.21(+2.21%)
Dec 26, 2023 9.240 9.513 9.240 9.490 88,571 +0.22(+2.37%)
Dec 22, 2023 9.210 9.380 9.140 9.270 50,266 +0.11(+1.20%)
Dec 21, 2023 9.150 9.210 8.990 9.160 64,376 +0.09(+0.99%)
Dec 20, 2023 9.210 9.560 8.910 9.070 80,860 -0.13(-1.41%)
Dec 19, 2023 9.260 9.340 8.980 9.200 126,065 +0.07(+0.77%)
Dec 18, 2023 9.280 9.340 9.040 9.130 89,954 -0.16(-1.72%)
Dec 15, 2023 9.800 9.800 9.260 9.290 194,068 -0.41(-4.23%)
Dec 14, 2023 9.910 10.22 9.630 9.700 124,892 -0.16(-1.62%)
Dec 13, 2023 9.650 9.870 9.320 9.860 134,834 +0.20(+2.07%)
Dec 12, 2023 9.520 9.900 9.440 9.660 152,167 +0.09(+0.94%)
Dec 11, 2023 9.490 9.690 9.340 9.570 125,742 +0.12(+1.27%)
Dec 08, 2023 9.180 9.450 8.680 9.450 82,949 +0.29(+3.17%)
Dec 07, 2023 9.210 9.380 9.130 9.160 94,396 -0.07(-0.76%)
Dec 06, 2023 9.090 9.470 9.090 9.230 59,865 +0.16(+1.76%)
Dec 05, 2023 9.260 9.365 8.990 9.070 65,882 -0.19(-2.05%)
Dec 04, 2023 9.160 9.300 9.035 9.260 105,311 +0.00(+0.00%)
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.