Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.