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 (%)
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%)

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.