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

The Joint Corp (NQ: JYNT )

16.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Dec 30, 2016 2.650 2.650 2.650 0 +0.13(+5.16%)
Dec 29, 2016 2.500 2.540 2.500 2.520 9,781 -0.01(-0.40%)
Dec 28, 2016 2.450 2.610 2.450 2.530 14,058 -0.12(-4.53%)
Dec 27, 2016 2.700 2.800 2.520 2.650 22,386 -0.01(-0.38%)
Dec 23, 2016 2.660 2.660 2.660 0 +0.12(+4.72%)
Dec 22, 2016 2.480 2.540 2.400 2.540 25,800 +0.04(+1.60%)
Dec 21, 2016 2.461 2.500 2.420 2.500 13,726 +0.05(+2.04%)
Dec 20, 2016 2.500 2.500 2.430 2.450 38,187 -0.05(-2.00%)
Dec 19, 2016 2.240 2.500 2.240 2.500 19,992 +0.23(+10.13%)
Dec 16, 2016 2.190 2.350 2.170 2.270 10,990 +0.05(+2.25%)
Dec 15, 2016 2.230 2.230 2.180 2.220 5,433 +0.00(+0.00%)
Dec 14, 2016 2.120 2.250 2.000 2.220 82,453 +0.07(+3.26%)
Dec 13, 2016 2.190 2.210 2.120 2.150 27,784 +0.02(+0.94%)
Dec 12, 2016 2.270 2.270 2.110 2.130 16,746 -0.16(-6.99%)
Dec 09, 2016 2.300 2.406 2.260 2.290 15,975 +0.02(+0.88%)
Dec 08, 2016 2.260 2.450 2.200 2.270 52,658 +0.05(+2.25%)
Dec 07, 2016 2.160 2.350 2.160 2.220 27,661 +0.06(+2.78%)
Dec 06, 2016 2.200 2.200 2.160 2.160 1,155 +0.02(+0.93%)
Dec 05, 2016 2.080 2.190 2.080 2.140 8,232 +0.01(+0.47%)
Dec 02, 2016 2.010 2.140 2.010 2.130 34,169 -0.03(-1.39%)
Dec 01, 2016 2.360 2.405 1.960 2.160 139,886 -0.20(-8.47%)
Nov 30, 2016 2.360 2.400 2.360 2.360 1,067 +0.01(+0.43%)
Nov 29, 2016 2.370 2.420 2.350 2.350 43,655 -0.05(-2.12%)
Nov 28, 2016 2.439 2.439 2.400 2.401 3,400 -0.03(-1.19%)
Nov 25, 2016 2.470 2.470 2.360 2.430 7,069 +0.00(+0.00%)
Nov 23, 2016 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 22, 2016 2.400 2.478 2.350 2.430 7,909 +0.04(+1.67%)
Nov 21, 2016 2.450 2.460 2.390 2.390 6,635 +0.00(+0.00%)
Nov 18, 2016 2.445 2.455 2.350 2.390 101,918 -0.11(-4.40%)
Nov 17, 2016 2.450 2.505 2.450 2.500 34,863 +0.04(+1.62%)
Nov 16, 2016 2.520 2.600 2.450 2.460 36,473 -0.14(-5.38%)
Nov 15, 2016 2.550 2.695 2.430 2.600 184,809 +0.06(+2.36%)
Nov 14, 2016 2.510 2.580 2.380 2.540 66,763 +0.00(+0.00%)
Nov 11, 2016 2.500 2.596 2.500 2.540 33,190 +0.10(+4.10%)
Nov 10, 2016 2.450 2.500 2.390 2.440 29,680 -0.01(-0.41%)
Nov 09, 2016 2.460 2.500 2.400 2.450 9,661 -0.06(-2.39%)
Nov 08, 2016 2.520 2.520 2.500 2.510 4,147 +0.00(+0.00%)
Nov 07, 2016 2.491 2.550 2.490 2.510 22,840 +0.03(+1.21%)
Nov 04, 2016 2.510 2.510 2.480 2.480 1,404 -0.01(-0.40%)
Nov 03, 2016 2.490 2.520 2.455 2.490 25,172 -0.01(-0.40%)
Nov 02, 2016 2.460 2.560 2.450 2.500 3,113 -0.04(-1.57%)
Nov 01, 2016 2.451 2.567 2.451 2.540 7,438 +0.06(+2.42%)
Oct 31, 2016 2.570 2.580 2.422 2.480 8,620 -0.09(-3.50%)
Oct 28, 2016 2.550 2.580 2.470 2.570 4,126 +0.02(+0.78%)
Oct 27, 2016 2.620 2.640 2.410 2.550 1,201 -0.06(-2.30%)
Oct 26, 2016 2.640 2.740 2.500 2.610 44,962 -0.04(-1.69%)
Oct 25, 2016 2.696 2.750 2.545 2.655 22,609 -0.10(-3.45%)
Oct 24, 2016 2.750 2.760 2.660 2.750 8,557 -0.01(-0.36%)
Oct 21, 2016 2.470 2.800 2.470 2.760 13,765 +0.11(+4.15%)
Oct 20, 2016 2.500 2.650 2.380 2.650 28,831 +0.18(+7.29%)
Oct 19, 2016 2.360 2.570 2.350 2.470 16,077 +0.01(+0.41%)
Oct 18, 2016 2.550 2.550 2.300 2.460 60,421 -0.10(-3.91%)
Oct 17, 2016 2.560 2.640 2.410 2.560 43,970 -0.03(-1.16%)
Oct 14, 2016 2.590 2.590 2.450 2.590 58,617 +0.11(+4.44%)
Oct 13, 2016 2.500 2.550 2.460 2.480 25,205 +0.03(+1.22%)
Oct 12, 2016 2.380 2.450 2.350 2.450 42,662 +0.07(+2.94%)
Oct 11, 2016 2.400 2.410 2.320 2.380 8,496 -0.02(-0.83%)
Oct 10, 2016 2.400 2.430 2.400 2.400 2,964 -0.03(-1.23%)
Oct 07, 2016 2.400 2.430 2.360 2.430 6,366 +0.01(+0.41%)
Oct 06, 2016 2.470 2.490 2.420 2.420 1,743 -0.06(-2.42%)
Oct 05, 2016 2.415 2.490 2.356 2.480 33,587 +0.05(+2.23%)
Oct 04, 2016 2.490 2.500 2.426 2.426 1,640 -0.04(-1.79%)
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.