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 (%)
Dec 31, 2018 8.550 8.590 8.230 8.320 45,800 -0.16(-1.89%)
Dec 28, 2018 8.150 8.850 8.120 8.480 72,900 +0.45(+5.60%)
Dec 27, 2018 7.680 8.300 7.340 8.030 28,374 +0.28(+3.61%)
Dec 26, 2018 7.590 7.790 7.550 7.750 67,539 +0.18(+2.38%)
Dec 24, 2018 7.510 7.740 7.250 7.570 17,900 -0.07(-0.92%)
Dec 21, 2018 7.100 7.640 7.010 7.640 37,200 +0.63(+8.99%)
Dec 20, 2018 6.760 7.150 6.510 7.010 103,047 +0.13(+1.89%)
Dec 19, 2018 6.890 6.915 6.644 6.880 18,844 +0.06(+0.88%)
Dec 18, 2018 7.140 7.140 6.800 6.820 37,254 -0.33(-4.62%)
Dec 17, 2018 7.380 7.472 6.940 7.150 53,173 -0.20(-2.72%)
Dec 14, 2018 7.570 7.730 7.350 7.350 24,200 -0.23(-3.03%)
Dec 13, 2018 7.870 7.900 7.580 7.580 15,320 -0.29(-3.68%)
Dec 12, 2018 7.790 7.870 7.530 7.870 39,129 +0.08(+1.03%)
Dec 11, 2018 7.650 7.800 7.500 7.790 25,648 +0.28(+3.73%)
Dec 10, 2018 7.650 7.650 7.390 7.510 31,924 -0.14(-1.83%)
Dec 07, 2018 7.400 7.730 7.350 7.650 15,100 +0.26(+3.52%)
Dec 06, 2018 7.540 7.740 7.390 7.390 15,345 -0.30(-3.90%)
Dec 04, 2018 7.700 7.750 7.550 7.690 21,700 -0.05(-0.65%)
Dec 03, 2018 7.790 7.840 7.700 7.740 38,602 -0.01(-0.13%)
Nov 30, 2018 7.770 7.860 7.600 7.750 18,800 -0.02(-0.26%)
Nov 29, 2018 7.820 7.820 7.522 7.770 10,761 +0.01(+0.13%)
Nov 28, 2018 7.652 7.856 7.580 7.760 14,443 +0.08(+1.04%)
Nov 27, 2018 7.654 7.766 7.590 7.680 4,061 -0.19(-2.41%)
Nov 26, 2018 7.780 7.910 7.548 7.870 34,637 +0.12(+1.55%)
Nov 23, 2018 7.780 7.780 7.590 7.750 1,700 -0.02(-0.26%)
Nov 21, 2018 7.770 7.770 7.770 0 -0.16(-2.02%)
Nov 20, 2018 7.900 8.130 7.410 7.930 24,768 +0.00(+0.00%)
Nov 19, 2018 8.050 8.100 7.720 7.930 19,521 -0.13(-1.61%)
Nov 16, 2018 8.110 8.250 7.930 8.060 10,100 -0.17(-2.07%)
Nov 15, 2018 7.910 8.230 7.780 8.230 33,759 +0.18(+2.24%)
Nov 14, 2018 8.090 8.290 7.980 8.050 19,450 +0.02(+0.25%)
Nov 13, 2018 7.470 8.050 7.430 8.030 68,708 -0.01(-0.12%)
Nov 12, 2018 7.910 8.050 7.520 8.040 20,146 +0.14(+1.77%)
Nov 09, 2018 8.000 8.000 7.460 7.900 117,500 -0.08(-1.00%)
Nov 08, 2018 7.630 7.990 7.260 7.980 39,669 +0.37(+4.86%)
Nov 07, 2018 7.120 7.730 7.120 7.610 24,754 +0.51(+7.18%)
Nov 06, 2018 7.440 7.490 6.850 7.100 162,133 -0.34(-4.57%)
Nov 05, 2018 7.440 7.490 7.370 7.440 14,770 +0.04(+0.54%)
Nov 02, 2018 7.480 7.590 7.400 7.400 2,500 +0.05(+0.68%)
Nov 01, 2018 7.580 7.624 7.330 7.350 30,897 -0.20(-2.65%)
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%)
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.