Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

16.80 -0.10 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 29, 2018 8.000 8.290 7.888 8.180 38,096 +0.21(+2.63%)
Jun 28, 2018 8.050 8.110 7.910 7.970 72,360 -0.14(-1.73%)
Jun 27, 2018 8.160 8.270 7.969 8.110 85,967 -0.06(-0.73%)
Jun 26, 2018 8.220 8.220 8.080 8.170 30,604 -0.04(-0.49%)
Jun 25, 2018 8.010 8.350 7.840 8.210 141,771 +0.08(+0.98%)
Jun 22, 2018 8.200 8.400 8.047 8.130 39,526 -0.06(-0.73%)
Jun 21, 2018 7.810 8.320 7.650 8.190 118,778 +0.23(+2.89%)
Jun 20, 2018 8.340 8.440 7.711 7.960 142,882 -0.38(-4.56%)
Jun 19, 2018 8.650 8.840 8.250 8.340 82,433 -0.33(-3.81%)
Jun 18, 2018 8.820 8.875 8.467 8.670 71,030 -0.15(-1.70%)
Jun 15, 2018 8.820 8.200 8.820 265,481 +0.62(+7.56%)
Jun 14, 2018 7.950 8.210 7.950 8.200 119,377 +0.32(+4.06%)
Jun 13, 2018 7.780 8.020 7.703 7.880 131,043 +0.12(+1.55%)
Jun 12, 2018 7.450 7.799 7.382 7.760 93,477 +0.31(+4.16%)
Jun 11, 2018 7.520 7.530 7.350 7.450 461,276 -0.05(-0.67%)
Jun 08, 2018 7.380 7.500 7.380 7.500 13,772 +0.12(+1.63%)
Jun 07, 2018 7.650 7.650 7.360 7.380 60,113 +0.02(+0.27%)
Jun 06, 2018 7.360 7.360 49,921 -0.01(-0.14%)
Jun 05, 2018 7.220 7.489 7.220 7.370 27,745 +0.12(+1.66%)
Jun 04, 2018 7.220 7.390 7.220 7.250 52,436 -0.02(-0.28%)
Jun 01, 2018 7.230 7.330 7.180 7.270 23,567 +0.02(+0.28%)
May 31, 2018 7.200 7.320 7.200 7.250 34,940 +0.10(+1.40%)
May 30, 2018 7.420 7.420 7.150 7.150 31,257 -0.08(-1.11%)
May 29, 2018 7.140 7.260 7.140 7.230 47,028 +0.02(+0.28%)
May 25, 2018 7.210 7.210 7.210 0 +0.01(+0.14%)
May 24, 2018 7.160 7.200 7.010 7.200 186,565 +0.08(+1.12%)
May 23, 2018 7.250 7.250 7.090 7.120 29,364 -0.13(-1.79%)
May 22, 2018 6.950 7.280 6.790 7.250 54,719 +0.31(+4.47%)
May 21, 2018 7.250 7.350 6.870 6.940 68,958 -0.36(-4.93%)
May 18, 2018 7.440 7.450 7.230 7.300 99,666 -0.07(-0.95%)
May 17, 2018 7.290 7.450 7.205 7.370 176,199 +0.19(+2.65%)
May 16, 2018 7.460 7.505 7.151 7.180 113,148 -0.31(-4.14%)
May 15, 2018 7.740 7.990 7.340 7.490 72,819 +0.04(+0.54%)
May 14, 2018 7.130 7.470 7.100 7.450 866,137 +0.31(+4.34%)
May 11, 2018 7.010 7.550 6.850 7.140 97,410 -0.40(-5.31%)
May 10, 2018 7.385 7.540 7.310 7.540 35,899 +0.18(+2.45%)
May 09, 2018 7.620 7.620 7.100 7.360 52,394 -0.21(-2.77%)
May 08, 2018 7.900 7.900 7.390 7.570 224,108 -0.33(-4.18%)
May 07, 2018 7.850 7.990 7.850 7.900 68,046 +0.14(+1.80%)
May 04, 2018 7.810 7.950 7.720 7.760 18,103 -0.03(-0.39%)
May 03, 2018 7.930 7.973 7.650 7.790 34,659 -0.08(-1.08%)
May 02, 2018 7.850 8.000 7.650 7.875 34,177 +0.03(+0.32%)
May 01, 2018 7.600 7.850 7.471 7.850 278,206 +0.32(+4.25%)
Apr 30, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
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.