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

The Joint Corp (NQ: JYNT )

17.66 +0.15 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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%)
May 01, 2018 7.600 7.850 7.471 7.850 278,206 +0.32(+4.25%)
Apr 30, 2018 7.440 7.530 7.395 7.530 57,884 +0.08(+1.07%)
Apr 27, 2018 7.400 7.490 7.292 7.450 30,109 +0.02(+0.27%)
Apr 26, 2018 7.280 7.490 7.270 7.430 53,250 +0.16(+2.20%)
Apr 25, 2018 7.190 7.320 7.168 7.270 47,415 +0.08(+1.11%)
Apr 24, 2018 7.220 7.290 7.151 7.190 21,677 -0.03(-0.42%)
Apr 23, 2018 7.250 7.415 7.114 7.220 33,892 -0.03(-0.41%)
Apr 20, 2018 7.190 7.250 7.152 7.250 40,912 +0.08(+1.12%)
Apr 19, 2018 7.190 7.210 6.941 7.170 27,690 -0.02(-0.28%)
Apr 18, 2018 7.180 7.240 7.100 7.190 48,396 +0.01(+0.14%)
Apr 17, 2018 7.110 7.250 7.110 7.180 43,238 +0.14(+1.99%)
Apr 16, 2018 6.950 7.150 6.950 7.040 66,863 +0.08(+1.22%)
Apr 13, 2018 6.900 7.091 6.830 6.955 45,051 +0.13(+1.98%)
Apr 12, 2018 6.900 6.960 6.810 6.820 41,081 +0.03(+0.41%)
Apr 11, 2018 6.800 6.860 6.520 6.792 129,237 -0.02(-0.26%)
Apr 10, 2018 6.840 6.957 6.560 6.810 43,511 +0.00(+0.00%)
Apr 09, 2018 6.800 6.870 6.785 6.810 65,563 +0.04(+0.59%)
Apr 06, 2018 6.750 6.815 6.601 6.770 91,092 -0.02(-0.29%)
Apr 05, 2018 6.700 6.979 6.590 6.790 12,595 +0.25(+3.77%)
Apr 04, 2018 6.680 6.892 6.500 6.543 19,057 -0.14(-2.05%)
Apr 03, 2018 6.860 6.908 6.580 6.680 72,821 -0.07(-1.04%)
Apr 02, 2018 6.830 6.950 6.750 6.750 86,618 -0.10(-1.46%)
Mar 29, 2018 6.850 6.850 6.850 0 +0.18(+2.70%)
Mar 28, 2018 6.230 6.866 6.200 6.670 173,451 +0.49(+7.84%)
Mar 27, 2018 6.160 6.300 6.080 6.185 32,658 +0.03(+0.57%)
Mar 26, 2018 6.060 6.220 5.965 6.150 42,281 +0.20(+3.36%)
Mar 23, 2018 5.880 6.089 5.794 5.950 55,401 +0.06(+1.02%)
Mar 22, 2018 6.000 6.000 5.840 5.890 42,006 -0.11(-1.83%)
Mar 21, 2018 6.117 6.190 6.000 6.000 28,456 -0.01(-0.17%)
Mar 20, 2018 6.000 6.065 5.950 6.010 22,397 +0.00(+0.00%)
Mar 19, 2018 6.080 6.130 6.000 6.010 28,589 -0.05(-0.83%)
Mar 16, 2018 6.020 6.080 5.940 6.060 36,552 +0.03(+0.50%)
Mar 15, 2018 5.890 6.122 5.890 6.030 40,094 +0.13(+2.20%)
Mar 14, 2018 6.160 6.160 5.729 5.900 71,740 -0.26(-4.22%)
Mar 13, 2018 6.000 6.170 5.822 6.160 138,446 +0.16(+2.67%)
Mar 12, 2018 5.500 6.175 5.410 6.000 250,643 +0.61(+11.32%)
Mar 09, 2018 5.050 5.500 5.010 5.390 470,225 +0.40(+8.02%)
Mar 08, 2018 5.020 5.040 4.999 4.990 34,651 +0.01(+0.20%)
Mar 07, 2018 4.960 5.012 4.950 4.980 25,279 +0.03(+0.61%)
Mar 06, 2018 4.980 4.990 4.889 4.950 6,809 +0.00(+0.00%)
Mar 05, 2018 4.870 5.000 4.830 4.950 37,498 +0.14(+2.91%)
Mar 02, 2018 4.810 4.915 4.769 4.810 13,811 -0.07(-1.43%)
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.