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 (%)
Jun 30, 2015 10.36 10.43 10.09 10.18 19,504 -0.09(-0.88%)
Jun 29, 2015 11.62 11.62 10.26 10.27 24,708 -0.87(-7.81%)
Jun 26, 2015 11.25 11.59 10.70 11.14 25,919 -0.09(-0.80%)
Jun 25, 2015 11.47 11.47 11.00 11.23 10,829 +0.08(+0.72%)
Jun 24, 2015 11.07 11.49 11.01 11.15 6,862 -0.08(-0.71%)
Jun 23, 2015 11.49 11.49 10.89 11.23 3,957 -0.34(-2.94%)
Jun 22, 2015 12.15 12.15 11.52 11.57 7,266 +0.33(+2.94%)
Jun 19, 2015 11.67 11.74 10.88 11.24 44,304 -0.47(-4.01%)
Jun 18, 2015 11.38 11.94 11.05 11.71 7,114 +0.34(+2.99%)
Jun 17, 2015 11.29 11.74 10.60 11.37 20,137 -0.21(-1.81%)
Jun 16, 2015 12.09 12.40 10.88 11.58 19,458 -0.69(-5.62%)
Jun 15, 2015 11.56 12.80 11.56 12.27 27,136 +0.71(+6.14%)
Jun 12, 2015 10.35 11.56 10.26 11.56 4,296 +1.01(+9.57%)
Jun 11, 2015 10.29 10.55 10.00 10.55 15,148 +0.00(+0.00%)
Jun 10, 2015 10.05 10.55 9.990 10.55 14,437 +0.56(+5.61%)
Jun 09, 2015 9.790 9.990 9.660 9.990 6,234 +0.08(+0.81%)
Jun 08, 2015 9.910 9.910 9.650 9.910 5,280 +0.03(+0.30%)
Jun 05, 2015 9.680 9.900 9.531 9.880 1,600 +0.29(+3.07%)
Jun 04, 2015 9.586 9.586 9.586 9.586 350 -0.16(-1.68%)
Jun 03, 2015 9.910 9.910 9.570 9.750 4,902 -0.07(-0.71%)
Jun 02, 2015 9.500 9.830 9.350 9.820 4,671 +0.31(+3.26%)
Jun 01, 2015 9.600 9.750 9.190 9.510 9,689 -0.08(-0.83%)
May 29, 2015 9.510 9.680 9.210 9.590 9,181 -0.02(-0.21%)
May 28, 2015 9.970 9.970 9.590 9.610 3,301 -0.05(-0.52%)
May 27, 2015 9.850 9.920 9.622 9.660 5,220 -0.33(-3.30%)
May 26, 2015 9.900 10.00 9.700 9.990 12,825 +0.18(+1.83%)
May 22, 2015 10.00 9.810 9.810 9.810 1,400 -0.14(-1.41%)
May 21, 2015 10.05 10.05 9.730 9.950 6,130 -0.04(-0.40%)
May 20, 2015 10.20 10.20 9.550 9.990 9,169 -0.06(-0.58%)
May 19, 2015 9.710 10.20 9.710 10.05 15,808 +0.35(+3.59%)
May 18, 2015 9.550 9.700 9.250 9.700 3,822 +0.15(+1.57%)
May 15, 2015 9.340 9.750 9.328 9.550 19,118 +0.42(+4.60%)
May 14, 2015 9.011 9.400 9.000 9.130 17,827 -0.26(-2.77%)
May 13, 2015 9.390 9.390 9.390 9.390 263 -0.11(-1.16%)
May 12, 2015 9.690 9.953 9.370 9.500 10,008 -0.03(-0.31%)
May 11, 2015 10.01 10.01 9.500 9.530 4,133 -0.32(-3.25%)
May 08, 2015 9.940 9.950 9.640 9.850 8,916 +0.05(+0.51%)
May 07, 2015 9.850 10.00 9.800 9.800 3,101 +0.20(+2.08%)
May 06, 2015 9.700 9.750 9.310 9.600 5,856 -0.33(-3.32%)
May 05, 2015 10.05 10.09 9.540 9.930 6,304 -0.07(-0.70%)
May 04, 2015 10.25 10.25 10.00 10.00 4,647 -0.38(-3.61%)
May 01, 2015 10.29 10.55 10.21 10.38 11,718 +0.37(+3.65%)
Apr 30, 2015 10.70 10.70 10.01 10.01 11,376 -0.68(-6.36%)
Apr 29, 2015 10.97 11.00 10.50 10.69 21,624 +0.13(+1.23%)
Apr 28, 2015 10.00 10.87 9.510 10.56 17,482 +0.56(+5.60%)
Apr 27, 2015 9.150 10.00 9.150 10.00 18,906 +0.90(+9.89%)
Apr 24, 2015 8.660 9.100 8.650 9.100 9,403 +0.30(+3.41%)
Apr 23, 2015 8.650 8.980 8.350 8.800 11,100 +0.24(+2.80%)
Apr 22, 2015 8.500 8.674 8.260 8.560 3,155 +0.31(+3.76%)
Apr 21, 2015 8.700 8.700 8.150 8.250 4,631 -0.30(-3.51%)
Apr 20, 2015 8.500 8.699 8.400 8.550 8,189 +0.25(+3.01%)
Apr 17, 2015 8.430 8.770 8.050 8.300 16,718 -0.03(-0.36%)
Apr 16, 2015 8.555 8.555 8.320 8.330 310 -0.17(-2.00%)
Apr 15, 2015 8.300 8.600 8.300 8.500 1,862 +0.10(+1.19%)
Apr 14, 2015 8.130 8.450 8.130 8.400 1,332 -0.07(-0.83%)
Apr 13, 2015 8.500 8.500 8.010 8.470 3,088 +0.23(+2.79%)
Apr 10, 2015 8.100 8.750 7.630 8.240 5,843 +0.28(+3.52%)
Apr 09, 2015 8.890 8.926 7.590 7.960 11,194 -0.93(-10.46%)
Apr 08, 2015 8.770 8.890 8.200 8.890 5,710 +0.36(+4.22%)
Apr 07, 2015 8.250 8.555 8.010 8.530 11,815 +0.18(+2.16%)
Apr 06, 2015 7.870 8.599 7.823 8.350 10,747 +0.47(+5.96%)
Apr 02, 2015 7.570 7.880 7.880 7.880 16,100 +0.07(+0.90%)
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.