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

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
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 (%)
Sep 29, 2023 9.070 9.150 8.770 8.990 154,436 -0.13(-1.43%)
Sep 28, 2023 9.270 9.270 9.085 9.120 100,701 -0.13(-1.41%)
Sep 27, 2023 9.330 9.430 9.218 9.250 83,690 -0.02(-0.22%)
Sep 26, 2023 9.320 9.410 9.130 9.270 207,530 -0.05(-0.54%)
Sep 25, 2023 9.640 9.430 9.300 9.320 122,074 -0.37(-3.82%)
Sep 22, 2023 9.710 9.998 9.470 9.690 149,208 +0.13(+1.36%)
Sep 21, 2023 9.370 9.660 9.270 9.560 412,736 +0.06(+0.63%)
Sep 20, 2023 9.650 9.750 9.455 9.500 187,988 -0.16(-1.66%)
Sep 19, 2023 9.500 10.06 9.400 9.660 335,714 +0.16(+1.68%)
Sep 18, 2023 9.590 9.630 9.310 9.500 178,117 -0.08(-0.84%)
Sep 15, 2023 9.630 9.795 9.405 9.580 469,472 -0.11(-1.14%)
Sep 14, 2023 9.250 9.690 8.760 9.690 340,557 +0.34(+3.64%)
Sep 13, 2023 9.520 9.520 9.190 9.350 120,426 -0.17(-1.79%)
Sep 12, 2023 9.540 9.590 9.450 9.520 83,901 -0.05(-0.52%)
Sep 11, 2023 9.690 9.690 9.370 9.570 113,480 -0.12(-1.24%)
Sep 08, 2023 9.530 9.900 9.430 9.690 124,538 +0.41(+4.42%)
Sep 07, 2023 9.090 9.310 8.920 9.280 169,081 +0.17(+1.87%)
Sep 06, 2023 9.350 9.400 9.070 9.110 107,292 -0.27(-2.88%)
Sep 05, 2023 9.290 9.415 9.050 9.380 140,708 -0.04(-0.42%)
Sep 01, 2023 9.400 9.822 9.320 9.420 108,006 +0.13(+1.40%)
Aug 31, 2023 9.510 9.530 9.270 9.290 113,008 -0.20(-2.11%)
Aug 30, 2023 9.570 9.680 9.450 9.490 72,592 -0.11(-1.15%)
Aug 29, 2023 9.610 9.820 9.500 9.600 112,898 -0.07(-0.72%)
Aug 28, 2023 9.720 10.07 9.610 9.670 85,500 +0.13(+1.36%)
Aug 25, 2023 9.540 9.660 9.480 9.540 114,044 -0.01(-0.10%)
Aug 24, 2023 9.800 9.890 9.535 9.550 104,154 -0.17(-1.75%)
Aug 23, 2023 9.810 9.980 9.470 9.720 249,477 -0.12(-1.22%)
Aug 22, 2023 9.740 9.900 9.615 9.840 79,472 +0.13(+1.34%)
Aug 21, 2023 10.29 10.29 9.620 9.710 178,481 -0.57(-5.54%)
Aug 18, 2023 10.25 10.51 10.16 10.28 139,361 -0.10(-0.96%)
Aug 17, 2023 11.00 11.00 10.14 10.38 204,794 -0.55(-5.03%)
Aug 16, 2023 11.13 11.28 10.57 10.93 192,262 -0.33(-2.93%)
Aug 15, 2023 10.76 11.29 10.55 11.26 190,909 +0.61(+5.73%)
Aug 14, 2023 10.79 11.23 10.50 10.65 474,179 +0.59(+5.86%)
Aug 11, 2023 10.00 10.42 9.232 10.06 1,167,145 -2.58(-20.41%)
Aug 10, 2023 12.82 12.85 12.25 12.64 231,458 -0.05(-0.39%)
Aug 09, 2023 13.27 13.27 12.50 12.69 267,095 -0.57(-4.30%)
Aug 08, 2023 13.21 13.40 13.13 13.26 71,170 -0.14(-1.04%)
Aug 07, 2023 13.36 13.53 13.14 13.40 131,721 +0.10(+0.75%)
Aug 04, 2023 13.29 13.38 13.23 13.30 28,412 +0.05(+0.38%)
Aug 03, 2023 13.30 13.43 13.20 13.25 40,870 -0.12(-0.90%)
Aug 02, 2023 13.35 13.44 13.19 13.37 67,901 -0.01(-0.07%)
Aug 01, 2023 13.42 13.58 13.35 13.38 35,670 -0.12(-0.89%)
Jul 31, 2023 13.38 13.71 13.27 13.50 105,741 +0.19(+1.43%)
Jul 28, 2023 13.39 13.65 13.25 13.31 254,602 +0.01(+0.08%)
Jul 27, 2023 13.36 13.66 13.20 13.30 67,075 -0.03(-0.23%)
Jul 26, 2023 13.27 13.47 13.25 13.33 49,640 +0.06(+0.49%)
Jul 25, 2023 13.48 13.60 13.19 13.27 42,752 -0.23(-1.74%)
Jul 24, 2023 13.31 13.56 13.26 13.50 35,653 +0.14(+1.05%)
Jul 21, 2023 13.41 13.72 13.15 13.36 64,486 +0.08(+0.60%)
Jul 20, 2023 14.02 14.02 13.26 13.28 45,435 -0.81(-5.75%)
Jul 19, 2023 13.61 14.29 13.59 14.09 97,600 +0.63(+4.68%)
Jul 18, 2023 13.26 13.60 13.25 13.46 78,198 +0.17(+1.28%)
Jul 17, 2023 13.19 13.44 13.06 13.29 62,144 +0.10(+0.76%)
Jul 14, 2023 13.40 13.45 12.91 13.19 102,883 -0.30(-2.22%)
Jul 13, 2023 13.68 14.04 13.44 13.49 28,001 -0.15(-1.10%)
Jul 12, 2023 14.07 14.07 13.61 13.64 42,096 -0.20(-1.45%)
Jul 11, 2023 13.43 13.88 13.23 13.84 166,762 +0.55(+4.14%)
Jul 10, 2023 13.07 13.41 13.07 13.29 128,447 +0.19(+1.45%)
Jul 07, 2023 13.19 13.35 13.05 13.10 81,811 -0.06(-0.46%)
Jul 06, 2023 13.39 13.45 13.04 13.16 53,060 -0.42(-3.09%)
Jul 05, 2023 13.32 13.67 13.15 13.58 86,566 +0.10(+0.74%)
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.