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

The Joint Corp (NQ: JYNT )

14.86 -0.30 (-1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
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.