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 (%)
Jul 31, 2017 3.800 3.840 3.740 3.780 7,462 -0.06(-1.56%)
Jul 28, 2017 3.880 3.880 3.690 3.840 4,940 +0.14(+3.78%)
Jul 27, 2017 3.690 3.840 3.690 3.700 23,839 +0.01(+0.27%)
Jul 26, 2017 3.730 3.800 3.561 3.690 14,980 -0.07(-1.86%)
Jul 25, 2017 3.900 3.901 3.760 3.760 27,117 -0.16(-4.08%)
Jul 24, 2017 3.960 3.960 3.830 3.920 13,954 -0.08(-2.00%)
Jul 21, 2017 3.950 4.000 3.800 4.000 111,865 +0.00(+0.00%)
Jul 20, 2017 3.940 4.000 3.900 4.000 9,900 +0.05(+1.27%)
Jul 19, 2017 3.750 4.050 3.731 3.950 55,401 +0.17(+4.50%)
Jul 18, 2017 3.740 3.950 3.684 3.780 64,497 +0.07(+1.89%)
Jul 17, 2017 3.683 3.760 3.650 3.710 35,048 -0.04(-1.07%)
Jul 14, 2017 3.630 3.750 3.600 3.750 22,769 +0.10(+2.74%)
Jul 13, 2017 3.564 3.670 3.460 3.650 30,699 +0.16(+4.58%)
Jul 12, 2017 3.600 3.600 3.480 3.490 8,110 -0.08(-2.24%)
Jul 11, 2017 3.650 3.650 3.515 3.570 26,219 -0.08(-2.19%)
Jul 10, 2017 3.650 3.650 3.570 3.650 37,304 +0.05(+1.39%)
Jul 07, 2017 3.850 3.873 3.560 3.600 33,476 -0.10(-2.70%)
Jul 06, 2017 3.696 3.820 3.640 3.700 32,923 +0.02(+0.54%)
Jul 05, 2017 3.760 3.890 3.620 3.680 61,626 -0.12(-3.16%)
Jul 03, 2017 3.800 3.890 3.460 3.800 53,677 +0.00(+0.00%)
Jun 30, 2017 3.850 3.850 3.700 3.800 78,445 +0.08(+2.15%)
Jun 29, 2017 3.570 3.730 3.420 3.720 66,256 +0.15(+4.20%)
Jun 28, 2017 3.600 3.679 3.560 3.570 30,178 -0.10(-2.72%)
Jun 27, 2017 3.687 3.740 3.650 3.670 13,262 +0.02(+0.55%)
Jun 26, 2017 3.720 3.750 3.610 3.650 3,323 -0.10(-2.67%)
Jun 23, 2017 3.558 3.750 3.558 3.750 14,382 +0.27(+7.76%)
Jun 22, 2017 3.500 3.510 3.420 3.480 14,104 +0.02(+0.56%)
Jun 21, 2017 3.590 3.590 3.410 3.461 8,684 -0.04(-1.12%)
Jun 20, 2017 3.650 3.690 3.500 3.500 15,202 -0.21(-5.66%)
Jun 19, 2017 3.720 3.800 3.680 3.710 15,075 +0.02(+0.54%)
Jun 16, 2017 3.740 3.740 3.627 3.690 13,585 -0.03(-0.81%)
Jun 15, 2017 3.720 3.730 3.690 3.720 37,180 +0.06(+1.64%)
Jun 14, 2017 3.880 3.950 3.600 3.660 157,879 -0.11(-2.81%)
Jun 13, 2017 3.800 3.880 3.760 3.766 37,458 -0.04(-1.16%)
Jun 12, 2017 3.860 3.933 3.800 3.810 5,741 +0.01(+0.26%)
Jun 09, 2017 3.901 3.901 3.800 3.800 51,192 -0.10(-2.56%)
Jun 08, 2017 3.930 4.000 3.880 3.900 57,064 -0.02(-0.51%)
Jun 07, 2017 3.996 4.020 3.920 3.920 10,458 -0.08(-2.00%)
Jun 06, 2017 3.920 4.000 3.900 4.000 2,449 +0.01(+0.25%)
Jun 05, 2017 4.020 4.020 3.861 3.990 4,876 -0.03(-0.68%)
Jun 02, 2017 4.010 4.050 3.855 4.018 7,045 +0.03(+0.69%)
Jun 01, 2017 3.990 4.010 3.960 3.990 2,951 +0.06(+1.53%)
May 31, 2017 3.880 3.990 3.870 3.930 3,796 -0.03(-0.76%)
May 30, 2017 4.060 4.060 3.890 3.960 5,178 -0.10(-2.46%)
May 26, 2017 4.030 4.095 3.900 4.060 14,912 +0.06(+1.50%)
May 25, 2017 4.030 4.060 3.961 4.000 6,439 -0.03(-0.74%)
May 24, 2017 4.000 4.030 4.000 4.030 2,224 +0.02(+0.50%)
May 23, 2017 4.007 4.020 3.985 4.010 4,140 -0.01(-0.25%)
May 22, 2017 4.100 4.110 3.880 4.020 39,734 -0.08(-1.95%)
May 19, 2017 4.029 4.100 3.990 4.100 22,686 +0.08(+1.99%)
May 18, 2017 3.870 4.060 3.824 4.020 8,652 +0.11(+2.81%)
May 17, 2017 3.950 3.950 3.821 3.910 15,236 -0.04(-1.01%)
May 16, 2017 3.950 3.950 3.800 3.950 4,582 +0.06(+1.54%)
May 15, 2017 4.070 4.080 3.860 3.890 10,831 -0.24(-5.81%)
May 12, 2017 3.800 4.135 3.800 4.130 11,195 -0.01(-0.24%)
May 11, 2017 3.870 4.190 3.800 4.140 47,971 +0.29(+7.53%)
May 10, 2017 3.870 3.870 3.573 3.850 3,701 -0.03(-0.77%)
May 09, 2017 3.570 3.920 3.540 3.880 12,974 +0.31(+8.68%)
May 08, 2017 3.600 3.600 3.560 3.570 1,878 -0.03(-0.83%)
May 05, 2017 3.590 3.650 3.570 3.600 4,390 -0.01(-0.28%)
May 04, 2017 3.720 3.750 3.620 3.610 27,073 -0.14(-3.73%)
May 03, 2017 3.790 3.845 3.710 3.750 27,752 -0.05(-1.32%)
May 02, 2017 3.780 3.800 3.780 3.800 2,800 +0.00(+0.00%)
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.