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

The Joint Corp (NQ: JYNT )

16.44 -0.04 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 17.74 17.87 17.39 17.66 85,881 -0.02(-0.11%)
Apr 29, 2019 17.25 17.78 16.60 17.68 104,464 +0.53(+3.09%)
Apr 26, 2019 17.20 17.85 17.14 17.15 174,700 -0.05(-0.29%)
Apr 25, 2019 17.38 17.41 16.57 17.20 113,516 -0.23(-1.32%)
Apr 24, 2019 17.90 17.90 17.14 17.43 130,760 -0.19(-1.08%)
Apr 23, 2019 17.96 18.46 17.37 17.62 117,917 -0.21(-1.18%)
Apr 22, 2019 16.92 18.50 16.71 17.83 251,350 +1.01(+6.00%)
Apr 18, 2019 16.24 16.89 16.20 16.82 47,300 +0.58(+3.57%)
Apr 17, 2019 17.05 17.07 16.24 16.24 95,073 -0.85(-4.97%)
Apr 16, 2019 16.99 17.09 16.30 17.09 53,502 +0.11(+0.65%)
Apr 15, 2019 16.70 17.00 16.58 16.98 59,996 +0.35(+2.10%)
Apr 12, 2019 16.61 16.70 16.04 16.63 174,800 +0.00(+0.00%)
Apr 11, 2019 16.74 16.81 16.51 16.63 52,427 -0.12(-0.72%)
Apr 10, 2019 16.87 17.00 16.65 16.75 41,668 -0.07(-0.42%)
Apr 09, 2019 17.04 17.04 16.57 16.82 44,569 -0.23(-1.35%)
Apr 08, 2019 17.03 17.15 16.39 17.05 105,797 +0.03(+0.18%)
Apr 05, 2019 16.90 17.08 16.65 17.02 208,400 +0.65(+3.97%)
Apr 04, 2019 16.34 16.61 16.25 16.37 80,137 +0.04(+0.24%)
Apr 03, 2019 15.96 16.75 15.70 16.33 213,606 +0.65(+4.15%)
Apr 02, 2019 15.42 15.88 15.01 15.68 79,298 +0.26(+1.69%)
Apr 01, 2019 16.01 16.18 15.22 15.42 159,891 -0.33(-2.10%)
Mar 29, 2019 14.24 15.89 14.22 15.75 283,600 +1.60(+11.31%)
Mar 28, 2019 14.15 14.60 13.82 14.15 95,468 -0.01(-0.07%)
Mar 27, 2019 15.27 15.27 14.08 14.16 91,238 -0.99(-6.53%)
Mar 26, 2019 15.16 15.52 15.04 15.15 92,121 +0.12(+0.80%)
Mar 25, 2019 14.85 15.19 14.78 15.03 42,818 +0.19(+1.28%)
Mar 22, 2019 15.67 15.77 13.90 14.84 204,000 -0.49(-3.20%)
Mar 21, 2019 14.45 15.55 14.45 15.33 303,882 +0.88(+6.09%)
Mar 20, 2019 14.00 14.61 14.00 14.45 102,972 +0.59(+4.26%)
Mar 19, 2019 14.23 14.68 13.83 13.86 123,033 -0.36(-2.53%)
Mar 18, 2019 14.37 14.47 13.70 14.22 124,255 -0.22(-1.52%)
Mar 15, 2019 14.08 14.72 13.95 14.44 150,000 +0.40(+2.85%)
Mar 14, 2019 13.99 14.12 13.55 14.04 113,949 +0.04(+0.29%)
Mar 13, 2019 14.53 14.77 13.67 14.00 156,007 -0.52(-3.58%)
Mar 12, 2019 14.90 14.99 14.01 14.52 327,927 -0.38(-2.55%)
Mar 11, 2019 13.50 15.00 13.00 14.90 354,618 +1.45(+10.78%)
Mar 08, 2019 12.75 13.49 12.31 13.45 388,500 +1.43(+11.90%)
Mar 07, 2019 12.02 12.19 11.75 12.02 82,587 +0.07(+0.59%)
Mar 06, 2019 11.75 12.10 11.75 11.95 43,089 -0.07(-0.58%)
Mar 05, 2019 12.19 12.19 11.73 12.02 56,025 -0.17(-1.39%)
Mar 04, 2019 12.01 12.32 11.70 12.19 160,263 +0.21(+1.75%)
Mar 01, 2019 11.49 12.00 11.36 11.98 348,900 +1.02(+9.31%)
Feb 28, 2019 11.05 11.24 10.75 10.96 49,233 -0.13(-1.17%)
Feb 27, 2019 10.82 11.38 10.61 11.09 314,337 +0.28(+2.59%)
Feb 26, 2019 10.94 11.05 10.75 10.81 59,474 -0.17(-1.55%)
Feb 25, 2019 10.99 11.00 10.66 10.98 45,396 +0.05(+0.46%)
Feb 22, 2019 11.03 11.13 10.72 10.93 60,800 -0.09(-0.82%)
Feb 21, 2019 10.90 11.16 10.63 11.02 96,520 +0.20(+1.85%)
Feb 20, 2019 10.22 11.14 9.890 10.82 529,962 +1.18(+12.24%)
Feb 19, 2019 9.260 9.800 9.260 9.640 158,357 +0.47(+5.13%)
Feb 15, 2019 9.120 9.240 8.865 9.170 51,500 +0.02(+0.22%)
Feb 14, 2019 9.000 9.500 8.956 9.150 27,637 +0.11(+1.22%)
Feb 13, 2019 8.860 9.390 8.750 9.040 90,614 +0.25(+2.84%)
Feb 12, 2019 8.750 8.945 8.730 8.790 19,059 +0.17(+1.97%)
Feb 11, 2019 9.440 9.440 8.508 8.620 39,810 -0.05(-0.58%)
Feb 08, 2019 8.400 8.740 8.315 8.670 28,300 -0.03(-0.34%)
Feb 07, 2019 9.210 9.210 8.600 8.700 25,495 +0.23(+2.72%)
Feb 06, 2019 8.660 8.874 8.380 8.470 11,425 -0.27(-3.09%)
Feb 05, 2019 8.600 8.800 8.365 8.740 61,269 +0.14(+1.63%)
Feb 04, 2019 8.370 8.600 8.250 8.600 11,308 +0.24(+2.87%)
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.