Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.85	15.28	14.40	15.11	58,800	+0.18(+1.21%)
May 28, 2020	16.05	16.75	14.85	14.93	111,043	-0.89(-5.63%)
May 27, 2020	14.88	16.02	14.60	15.82	146,836	+1.22(+8.36%)
May 26, 2020	14.79	15.03	14.51	14.60	90,684	+0.17(+1.18%)
May 22, 2020	14.30	14.51	13.75	14.43	35,700	+0.24(+1.69%)
May 21, 2020	13.58	14.71	13.51	14.19	81,085	+0.42(+3.05%)
May 20, 2020	13.60	14.14	13.42	13.77	153,206	+0.40(+2.99%)
May 19, 2020	12.97	14.18	12.62	13.37	187,348	+0.75(+5.94%)
May 18, 2020	12.76	12.94	11.83	12.62	279,290	+0.37(+3.02%)
May 15, 2020	11.71	12.57	11.41	12.25	81,500	+0.52(+4.43%)
May 14, 2020	11.14	11.80	10.91	11.73	153,735	+0.42(+3.71%)
May 13, 2020	12.38	12.48	10.91	11.31	188,250	-1.35(-10.66%)
May 12, 2020	12.64	13.04	12.56	12.66	92,646	+0.01(+0.08%)
May 11, 2020	12.02	12.79	12.02	12.65	153,597	-0.14(-1.09%)
May 08, 2020	11.67	13.50	11.54	12.79	161,200	+1.28(+11.12%)
May 07, 2020	11.55	12.16	11.32	11.51	145,252	-0.13(-1.12%)
May 06, 2020	11.95	12.22	11.63	11.64	62,497	-0.17(-1.44%)
May 05, 2020	11.68	11.92	11.33	11.81	149,350	+0.38(+3.32%)
May 04, 2020	11.48	11.86	11.28	11.43	45,831	-0.21(-1.80%)

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.