Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.30	32.25	30.34	30.52	223,573	-1.26(-3.96%)
Apr 28, 2022	31.64	31.96	30.08	31.78	143,893	+0.47(+1.50%)
Apr 27, 2022	31.40	32.29	31.00	31.31	267,909	-0.09(-0.29%)
Apr 26, 2022	32.20	32.20	31.20	31.40	310,710	-1.16(-3.56%)
Apr 25, 2022	31.60	32.72	31.55	32.56	412,184	+0.55(+1.72%)
Apr 22, 2022	32.52	32.56	31.43	32.01	345,903	-0.65(-1.99%)
Apr 21, 2022	34.24	34.35	32.63	32.66	319,915	-0.86(-2.57%)
Apr 20, 2022	34.69	34.69	33.20	33.52	252,399	-0.94(-2.73%)
Apr 19, 2022	33.34	35.62	33.34	34.46	281,393	+1.05(+3.14%)
Apr 18, 2022	33.24	33.70	32.70	33.41	279,108	-0.11(-0.33%)
Apr 14, 2022	35.15	35.15	33.38	33.52	105,637	-1.58(-4.50%)
Apr 13, 2022	34.35	35.91	34.02	35.10	249,182	+0.81(+2.36%)
Apr 12, 2022	34.72	35.91	34.20	34.29	294,054	+0.45(+1.33%)
Apr 11, 2022	33.58	34.24	33.33	33.84	276,049	-0.29(-0.85%)
Apr 08, 2022	34.89	35.46	33.75	34.13	270,536	-1.12(-3.18%)
Apr 07, 2022	34.63	35.89	34.04	35.25	305,286	+0.46(+1.32%)
Apr 06, 2022	34.10	35.26	33.00	34.79	400,728	-0.03(-0.09%)
Apr 05, 2022	36.89	36.89	34.50	34.82	319,330	-2.30(-6.20%)
Apr 04, 2022	36.50	37.52	36.16	37.12	381,273	+0.58(+1.59%)

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.