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 (%)
Apr 28, 2017	3.820	3.820	3.700	3.800	5,666	-0.01(-0.26%)
Apr 27, 2017	3.840	3.850	3.770	3.810	12,866	-0.02(-0.52%)
Apr 26, 2017	3.780	3.830	3.776	3.830	16,059	+0.05(+1.32%)
Apr 25, 2017	3.800	3.800	3.730	3.780	9,875	-0.07(-1.82%)
Apr 24, 2017	3.950	3.950	3.750	3.850	23,953	-0.13(-3.27%)
Apr 21, 2017	3.820	4.040	3.820	3.980	27,995	+0.08(+2.05%)
Apr 20, 2017	3.810	3.900	3.810	3.900	16,143	+0.05(+1.30%)
Apr 19, 2017	3.830	3.930	3.815	3.850	20,516	+0.01(+0.26%)
Apr 18, 2017	3.770	3.874	3.770	3.840	5,817	-0.04(-1.03%)
Apr 17, 2017	3.939	3.939	3.800	3.880	7,902	+0.03(+0.78%)
Apr 13, 2017	3.750	3.900	3.700	3.850	12,198	-0.07(-1.79%)
Apr 12, 2017	3.940	3.940	3.920	3.920	2,338	+0.01(+0.26%)
Apr 11, 2017	3.890	3.920	3.850	3.910	13,337	+0.05(+1.30%)
Apr 10, 2017	3.830	3.900	3.830	3.860	2,984	+0.03(+0.78%)
Apr 07, 2017	3.810	3.958	3.810	3.830	49,513	-0.14(-3.53%)
Apr 06, 2017	3.900	3.980	3.770	3.970	18,167	+0.16(+4.20%)
Apr 05, 2017	3.960	4.027	3.810	3.810	64,329	-0.15(-3.79%)
Apr 04, 2017	4.200	4.275	3.950	3.960	91,879	-0.19(-4.58%)

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.