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 (%)
Jun 30, 2016 2.115 2.130 2.030 2.030 63,153 -0.08(-3.79%)
Jun 29, 2016 2.250 2.290 2.100 2.110 102,904 -0.14(-6.22%)
Jun 28, 2016 2.440 2.460 2.210 2.250 95,593 -0.19(-7.79%)
Jun 27, 2016 2.500 2.500 2.410 2.440 36,831 -0.06(-2.40%)
Jun 24, 2016 2.600 2.600 2.481 2.500 52,317 -0.27(-9.75%)
Jun 23, 2016 2.870 2.890 2.700 2.770 10,924 -0.11(-3.82%)
Jun 22, 2016 2.890 2.890 2.880 2.880 546 +0.09(+3.23%)
Jun 21, 2016 2.680 2.900 2.680 2.790 16,831 +0.10(+3.72%)
Jun 20, 2016 2.800 2.800 2.690 2.690 6,813 -0.06(-2.18%)
Jun 17, 2016 2.690 2.810 2.650 2.750 13,312 +0.00(+0.00%)
Jun 16, 2016 2.930 2.930 2.690 2.750 2,890 -0.01(-0.36%)
Jun 15, 2016 2.990 2.990 2.620 2.760 86,645 -0.18(-6.12%)
Jun 14, 2016 2.940 2.940 2.915 2.940 631 +0.00(+0.00%)
Jun 13, 2016 2.900 2.940 2.890 2.940 26,877 -0.04(-1.34%)
Jun 10, 2016 3.060 3.060 2.980 2.980 9,606 -0.10(-3.25%)
Jun 09, 2016 3.040 3.270 3.040 3.080 972 +0.01(+0.33%)
Jun 08, 2016 2.980 3.176 2.960 3.070 16,829 +0.12(+4.07%)
Jun 07, 2016 3.000 3.000 2.930 2.950 15,448 -0.06(-1.99%)
Jun 06, 2016 3.100 3.150 3.000 3.010 27,504 -0.13(-4.14%)
Jun 03, 2016 3.100 3.140 3.100 3.140 700 +0.02(+0.64%)
Jun 02, 2016 3.100 3.300 3.100 3.120 16,780 +0.04(+1.30%)
Jun 01, 2016 2.970 3.090 2.970 3.080 18,453 +0.10(+3.36%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
May 02, 2016 3.370 3.370 3.270 3.330 15,546 +0.01(+0.30%)
Apr 29, 2016 3.250 3.480 3.250 3.320 16,285 -0.08(-2.35%)
Apr 28, 2016 3.520 3.550 3.260 3.400 24,206 -0.17(-4.76%)
Apr 27, 2016 3.550 3.591 3.520 3.570 9,306 -0.01(-0.28%)
Apr 26, 2016 3.820 3.820 3.520 3.580 31,322 -0.15(-4.02%)
Apr 25, 2016 3.714 3.810 3.714 3.730 4,842 +0.09(+2.47%)
Apr 22, 2016 3.600 3.780 3.560 3.640 7,707 +0.01(+0.28%)
Apr 21, 2016 3.610 3.740 3.560 3.630 23,141 -0.17(-4.47%)
Apr 20, 2016 3.870 3.870 3.600 3.800 27,132 -0.05(-1.30%)
Apr 19, 2016 3.760 3.900 3.760 3.850 27,808 +0.04(+1.05%)
Apr 18, 2016 3.730 3.900 3.720 3.810 43,719 +0.10(+2.70%)
Apr 15, 2016 3.690 3.740 3.680 3.710 7,158 +0.03(+0.82%)
Apr 14, 2016 3.550 3.765 3.540 3.680 17,607 +0.13(+3.66%)
Apr 13, 2016 3.550 3.643 3.540 3.550 20,370 +0.00(+0.00%)
Apr 12, 2016 3.570 3.590 3.530 3.550 18,885 -0.02(-0.56%)
Apr 11, 2016 3.510 3.700 3.500 3.570 37,123 +0.14(+4.08%)
Apr 08, 2016 3.360 3.458 3.298 3.430 16,706 +0.08(+2.39%)
Apr 07, 2016 3.330 3.350 3.250 3.350 9,367 +0.02(+0.60%)
Apr 06, 2016 3.240 3.333 3.030 3.330 19,512 +0.27(+8.82%)
Apr 05, 2016 3.100 3.120 3.030 3.060 6,023 -0.08(-2.55%)
Apr 04, 2016 3.410 3.410 3.131 3.140 19,593 -0.24(-7.10%)
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.