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

The Joint Corp (NQ: JYNT )

14.71 -0.17 (-1.14%)
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 11, 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 (%)
Nov 30, 2016 2.360 2.400 2.360 2.360 1,067 +0.01(+0.43%)
Nov 29, 2016 2.370 2.420 2.350 2.350 43,655 -0.05(-2.12%)
Nov 28, 2016 2.439 2.439 2.400 2.401 3,400 -0.03(-1.19%)
Nov 25, 2016 2.470 2.470 2.360 2.430 7,069 +0.00(+0.00%)
Nov 23, 2016 2.430 2.430 2.430 0 +0.00(+0.00%)
Nov 22, 2016 2.400 2.478 2.350 2.430 7,909 +0.04(+1.67%)
Nov 21, 2016 2.450 2.460 2.390 2.390 6,635 +0.00(+0.00%)
Nov 18, 2016 2.445 2.455 2.350 2.390 101,918 -0.11(-4.40%)
Nov 17, 2016 2.450 2.505 2.450 2.500 34,863 +0.04(+1.62%)
Nov 16, 2016 2.520 2.600 2.450 2.460 36,473 -0.14(-5.38%)
Nov 15, 2016 2.550 2.695 2.430 2.600 184,809 +0.06(+2.36%)
Nov 14, 2016 2.510 2.580 2.380 2.540 66,763 +0.00(+0.00%)
Nov 11, 2016 2.500 2.596 2.500 2.540 33,190 +0.10(+4.10%)
Nov 10, 2016 2.450 2.500 2.390 2.440 29,680 -0.01(-0.41%)
Nov 09, 2016 2.460 2.500 2.400 2.450 9,661 -0.06(-2.39%)
Nov 08, 2016 2.520 2.520 2.500 2.510 4,147 +0.00(+0.00%)
Nov 07, 2016 2.491 2.550 2.490 2.510 22,840 +0.03(+1.21%)
Nov 04, 2016 2.510 2.510 2.480 2.480 1,404 -0.01(-0.40%)
Nov 03, 2016 2.490 2.520 2.455 2.490 25,172 -0.01(-0.40%)
Nov 02, 2016 2.460 2.560 2.450 2.500 3,113 -0.04(-1.57%)
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.