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

The Joint Corp (NQ: JYNT )

15.01 -0.08 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2015 5.750 5.970 5.970 5.970 15,300 +0.03(+0.51%)
Dec 30, 2015 6.310 6.310 5.824 5.940 7,810 -0.05(-0.83%)
Dec 29, 2015 5.930 6.130 5.920 5.990 10,121 +0.07(+1.18%)
Dec 28, 2015 6.030 6.030 5.830 5.920 4,828 -0.13(-2.15%)
Dec 24, 2015 5.330 6.050 6.050 6.050 11,400 +0.05(+0.83%)
Dec 23, 2015 5.800 6.110 5.750 6.000 40,097 +0.30(+5.26%)
Dec 22, 2015 5.600 5.820 5.460 5.700 18,726 +0.15(+2.70%)
Dec 21, 2015 5.590 5.800 5.340 5.550 18,901 +0.03(+0.54%)
Dec 18, 2015 5.630 5.750 5.500 5.520 11,843 +0.37(+7.18%)
Dec 17, 2015 5.150 5.540 4.950 5.150 7,723 +0.10(+1.98%)
Dec 16, 2015 5.138 5.220 5.050 5.050 21,128 +0.05(+1.00%)
Dec 15, 2015 5.100 5.100 4.950 5.000 10,975 -0.01(-0.20%)
Dec 14, 2015 5.190 5.330 4.950 5.010 17,597 -0.10(-1.96%)
Dec 11, 2015 5.400 5.400 5.110 5.110 11,098 -0.05(-0.97%)
Dec 10, 2015 5.150 5.390 5.150 5.160 9,285 -0.03(-0.58%)
Dec 09, 2015 5.280 5.350 5.150 5.190 15,590 -0.13(-2.44%)
Dec 08, 2015 5.260 5.470 5.200 5.320 23,794 +0.07(+1.33%)
Dec 07, 2015 5.750 5.750 5.250 5.250 32,463 -0.38(-6.75%)
Dec 04, 2015 5.650 5.700 5.550 5.630 25,448 +0.04(+0.72%)
Dec 03, 2015 5.800 5.800 5.360 5.590 50,918 -0.20(-3.45%)
Dec 02, 2015 6.050 6.050 5.748 5.790 14,979 -0.18(-3.02%)
Dec 01, 2015 5.780 6.150 5.350 5.970 212,635 +0.33(+5.85%)
Nov 30, 2015 5.970 5.970 5.550 5.640 20,255 -0.26(-4.41%)
Nov 27, 2015 5.900 6.120 5.860 5.900 24,672 +0.00(+0.00%)
Nov 25, 2015 5.450 5.900 5.900 5.900 35,400 +0.34(+6.12%)
Nov 24, 2015 5.655 5.800 5.410 5.560 59,146 -0.10(-1.77%)
Nov 23, 2015 5.390 5.840 5.300 5.660 56,297 +0.32(+5.99%)
Nov 20, 2015 5.500 5.500 5.250 5.340 285,472 -0.34(-5.99%)
Nov 19, 2015 5.750 5.880 5.590 5.680 4,569 +0.10(+1.79%)
Nov 18, 2015 6.166 6.166 5.500 5.580 14,032 -0.45(-7.46%)
Nov 17, 2015 6.050 6.445 5.900 6.030 21,955 -0.27(-4.29%)
Nov 16, 2015 6.010 6.530 6.010 6.300 13,619 -0.52(-7.62%)
Nov 13, 2015 6.750 6.870 6.250 6.820 6,861 +0.11(+1.64%)
Nov 12, 2015 6.400 6.984 6.300 6.710 9,942 +0.10(+1.51%)
Nov 11, 2015 6.370 6.650 6.250 6.610 6,166 +0.51(+8.36%)
Nov 10, 2015 6.140 6.450 6.020 6.100 2,746 -0.35(-5.43%)
Nov 09, 2015 5.710 6.580 5.700 6.450 12,922 -0.11(-1.68%)
Nov 06, 2015 6.030 6.630 5.910 6.560 6,994 +0.53(+8.79%)
Nov 05, 2015 6.430 6.630 5.650 6.030 41,477 -0.52(-7.94%)
Nov 04, 2015 6.713 6.770 6.421 6.550 12,892 -0.13(-1.95%)
Nov 02, 2015 6.740 6.680 6.680 6.680 4,700 -0.15(-2.20%)
Oct 30, 2015 7.010 7.010 6.500 6.830 4,672 -0.07(-1.01%)
Oct 29, 2015 7.010 7.010 6.600 6.900 2,423 -0.10(-1.43%)
Oct 28, 2015 7.110 7.470 6.661 7.000 7,015 -0.17(-2.30%)
Oct 27, 2015 7.650 7.650 7.020 7.165 3,863 +0.06(+0.90%)
Oct 26, 2015 7.490 7.490 7.076 7.101 3,137 -0.48(-6.35%)
Oct 23, 2015 7.010 7.583 6.750 7.583 1,133 +0.42(+5.93%)
Oct 21, 2015 7.300 7.159 7.159 7.159 161 -0.16(-2.14%)
Oct 20, 2015 7.608 7.608 7.315 7.315 592 +0.06(+0.90%)
Oct 19, 2015 7.780 7.900 7.250 7.250 950 -0.22(-2.95%)
Oct 16, 2015 7.720 7.720 7.033 7.470 4,500 +0.47(+6.71%)
Oct 15, 2015 6.800 7.300 6.800 7.000 14,250 +0.23(+3.40%)
Oct 14, 2015 6.900 6.900 6.657 6.770 1,072 -0.14(-2.03%)
Oct 13, 2015 6.910 6.910 6.910 6.910 115 -0.08(-1.14%)
Oct 12, 2015 6.990 6.990 6.990 6.990 496 +0.00(+0.00%)
Oct 09, 2015 6.990 6.990 6.990 6.990 114 +0.01(+0.14%)
Oct 08, 2015 6.920 6.980 6.760 6.980 2,866 -0.01(-0.14%)
Oct 07, 2015 7.000 7.000 6.766 6.990 1,497 -0.01(-0.14%)
Oct 06, 2015 6.890 7.000 6.842 7.000 1,111 +0.11(+1.60%)
Oct 05, 2015 7.000 7.000 6.600 6.890 5,952 +0.32(+4.87%)
Oct 02, 2015 6.780 6.780 6.300 6.570 5,703 +0.10(+1.55%)
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.