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 +0.55 (+3.36%)
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 (%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
Mar 01, 2018 4.910 4.977 4.800 4.880 13,901 -0.09(-1.81%)
Feb 28, 2018 4.780 5.000 4.780 4.970 2,595 +0.06(+1.22%)
Feb 27, 2018 4.860 4.965 4.670 4.910 16,046 +0.05(+1.11%)
Feb 26, 2018 4.960 4.979 4.840 4.856 14,709 -0.13(-2.69%)
Feb 23, 2018 5.020 5.040 4.980 4.990 24,579 +0.01(+0.20%)
Feb 22, 2018 5.030 5.030 4.970 4.980 21,959 -0.04(-0.76%)
Feb 21, 2018 5.060 5.070 5.010 5.018 83,511 +0.01(+0.16%)
Feb 20, 2018 5.110 5.110 4.950 5.010 28,171 -0.12(-2.34%)
Feb 16, 2018 5.130 5.130 5.130 0 -0.01(-0.19%)
Feb 15, 2018 5.121 5.140 5.121 5.140 468 +0.11(+2.19%)
Feb 14, 2018 4.940 5.150 4.850 5.030 16,559 +0.05(+1.00%)
Feb 13, 2018 5.150 5.150 4.980 4.980 31,113 -0.17(-3.30%)
Feb 12, 2018 5.030 5.357 5.010 5.150 86,859 +0.12(+2.39%)
Feb 09, 2018 5.010 5.146 5.000 5.030 13,026 -0.06(-1.17%)
Feb 08, 2018 5.180 5.180 5.166 5.090 9,491 -0.10(-1.94%)
Feb 07, 2018 5.218 5.225 5.200 5.190 7,869 +0.04(+0.78%)
Feb 06, 2018 5.010 5.289 5.010 5.150 11,598 -0.01(-0.19%)
Feb 05, 2018 5.300 5.370 5.010 5.160 36,643 -0.19(-3.55%)
Feb 02, 2018 5.430 5.460 5.250 5.350 13,562 +0.04(+0.75%)
Feb 01, 2018 5.060 5.488 5.060 5.310 27,720 +0.25(+4.94%)
Jan 31, 2018 5.080 5.100 5.000 5.060 43,746 -0.06(-1.17%)
Jan 30, 2018 5.210 5.095 5.120 51,283 -0.09(-1.73%)
Jan 29, 2018 5.450 5.450 5.150 5.210 19,963 -0.18(-3.34%)
Jan 26, 2018 5.310 5.460 5.290 5.390 36,863 +0.14(+2.67%)
Jan 25, 2018 5.150 5.393 5.150 5.250 135,570 +0.11(+2.14%)
Jan 24, 2018 5.110 5.157 4.990 5.140 16,258 +0.04(+0.78%)
Jan 23, 2018 5.090 5.145 5.010 5.100 37,507 -0.01(-0.20%)
Jan 22, 2018 5.090 5.200 4.960 5.110 51,958 +0.19(+3.77%)
Jan 19, 2018 4.733 5.020 4.733 4.925 48,217 +0.19(+4.11%)
Jan 18, 2018 4.780 4.900 4.720 4.730 16,637 -0.12(-2.47%)
Jan 17, 2018 4.831 4.887 4.831 4.850 2,134 -0.03(-0.61%)
Jan 16, 2018 4.820 4.970 4.720 4.880 49,212 +0.05(+1.04%)
Jan 12, 2018 4.830 4.830 4.830 0 +0.08(+1.68%)
Jan 11, 2018 4.730 4.839 4.700 4.750 6,437 +0.05(+1.06%)
Jan 10, 2018 4.790 4.950 4.700 4.700 28,756 -0.10(-2.08%)
Jan 09, 2018 4.930 4.930 4.710 4.800 17,767 -0.10(-2.04%)
Jan 08, 2018 4.950 5.000 4.883 4.900 12,326 -0.04(-0.81%)
Jan 05, 2018 5.000 5.015 4.900 4.940 13,919 -0.03(-0.60%)
Jan 04, 2018 4.978 5.000 4.920 4.970 13,749 -0.02(-0.40%)
Jan 03, 2018 4.900 5.000 4.900 4.990 31,809 +0.09(+1.84%)
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.