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

The Joint Corp (NQ: JYNT )

11.61 -0.27 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2015 5.970 5.970 5.550 5.640 20,255 -0.26(-4.41%)
Nov 27, 2015 5.900 6.120 5.860 5.900 24,672 +0.00(+0.00%)
Nov 25, 2015 5.450 5.900 5.900 5.900 35,400 +0.34(+6.12%)
Nov 24, 2015 5.655 5.800 5.410 5.560 59,146 -0.10(-1.77%)
Nov 23, 2015 5.390 5.840 5.300 5.660 56,297 +0.32(+5.99%)
Nov 20, 2015 5.500 5.500 5.250 5.340 285,472 -0.34(-5.99%)
Nov 19, 2015 5.750 5.880 5.590 5.680 4,569 +0.10(+1.79%)
Nov 18, 2015 6.166 6.166 5.500 5.580 14,032 -0.45(-7.46%)
Nov 17, 2015 6.050 6.445 5.900 6.030 21,955 -0.27(-4.29%)
Nov 16, 2015 6.010 6.530 6.010 6.300 13,619 -0.52(-7.62%)
Nov 13, 2015 6.750 6.870 6.250 6.820 6,861 +0.11(+1.64%)
Nov 12, 2015 6.400 6.984 6.300 6.710 9,942 +0.10(+1.51%)
Nov 11, 2015 6.370 6.650 6.250 6.610 6,166 +0.51(+8.36%)
Nov 10, 2015 6.140 6.450 6.020 6.100 2,746 -0.35(-5.43%)
Nov 09, 2015 5.710 6.580 5.700 6.450 12,922 -0.11(-1.68%)
Nov 06, 2015 6.030 6.630 5.910 6.560 6,994 +0.53(+8.79%)
Nov 05, 2015 6.430 6.630 5.650 6.030 41,477 -0.52(-7.94%)
Nov 04, 2015 6.713 6.770 6.421 6.550 12,892 -0.13(-1.95%)
Nov 02, 2015 6.740 6.680 6.680 6.680 4,700 -0.15(-2.20%)
Oct 30, 2015 7.010 7.010 6.500 6.830 4,672 -0.07(-1.01%)
Oct 29, 2015 7.010 7.010 6.600 6.900 2,423 -0.10(-1.43%)
Oct 28, 2015 7.110 7.470 6.661 7.000 7,015 -0.17(-2.30%)
Oct 27, 2015 7.650 7.650 7.020 7.165 3,863 +0.06(+0.90%)
Oct 26, 2015 7.490 7.490 7.076 7.101 3,137 -0.48(-6.35%)
Oct 23, 2015 7.010 7.583 6.750 7.583 1,133 +0.42(+5.93%)
Oct 21, 2015 7.300 7.159 7.159 7.159 161 -0.16(-2.14%)
Oct 20, 2015 7.608 7.608 7.315 7.315 592 +0.06(+0.90%)
Oct 19, 2015 7.780 7.900 7.250 7.250 950 -0.22(-2.95%)
Oct 16, 2015 7.720 7.720 7.033 7.470 4,500 +0.47(+6.71%)
Oct 15, 2015 6.800 7.300 6.800 7.000 14,250 +0.23(+3.40%)
Oct 14, 2015 6.900 6.900 6.657 6.770 1,072 -0.14(-2.03%)
Oct 13, 2015 6.910 6.910 6.910 6.910 115 -0.08(-1.14%)
Oct 12, 2015 6.990 6.990 6.990 6.990 496 +0.00(+0.00%)
Oct 09, 2015 6.990 6.990 6.990 6.990 114 +0.01(+0.14%)
Oct 08, 2015 6.920 6.980 6.760 6.980 2,866 -0.01(-0.14%)
Oct 07, 2015 7.000 7.000 6.766 6.990 1,497 -0.01(-0.14%)
Oct 06, 2015 6.890 7.000 6.842 7.000 1,111 +0.11(+1.60%)
Oct 05, 2015 7.000 7.000 6.600 6.890 5,952 +0.32(+4.87%)
Oct 02, 2015 6.780 6.780 6.300 6.570 5,703 +0.10(+1.55%)
Oct 01, 2015 6.450 6.470 6.400 6.470 4,841 -0.01(-0.15%)
Sep 30, 2015 6.556 6.556 6.220 6.480 7,766 +0.02(+0.31%)
Sep 29, 2015 6.350 6.500 6.180 6.460 8,552 +0.15(+2.38%)
Sep 28, 2015 7.220 7.220 6.270 6.310 7,490 -0.70(-9.99%)
Sep 25, 2015 7.120 7.239 7.020 7.010 2,790 -0.17(-2.37%)
Sep 24, 2015 7.060 7.180 7.050 7.180 650 +0.10(+1.47%)
Sep 23, 2015 7.240 7.500 7.000 7.076 6,633 -0.27(-3.73%)
Sep 22, 2015 7.050 7.480 7.000 7.350 6,803 +0.10(+1.38%)
Sep 21, 2015 7.340 7.680 7.250 7.250 5,065 -0.02(-0.28%)
Sep 18, 2015 7.570 7.750 7.270 7.270 14,615 -0.35(-4.59%)
Sep 17, 2015 7.500 7.740 7.500 7.620 5,746 +0.12(+1.60%)
Sep 16, 2015 7.600 7.680 7.490 7.500 2,618 -0.16(-2.09%)
Sep 15, 2015 7.730 7.730 7.500 7.660 3,969 -0.05(-0.65%)
Sep 14, 2015 7.750 7.750 7.710 7.710 1,960 -0.04(-0.52%)
Sep 11, 2015 7.710 7.750 7.650 7.750 5,504 +0.02(+0.26%)
Sep 10, 2015 7.750 7.750 7.730 7.730 2,655 -0.02(-0.26%)
Sep 09, 2015 7.740 7.750 7.460 7.750 2,629 +0.09(+1.17%)
Sep 08, 2015 7.900 7.900 7.450 7.660 32,084 -0.03(-0.39%)
Sep 04, 2015 7.550 7.690 7.690 7.690 22,300 -0.37(-4.59%)
Sep 03, 2015 8.400 8.400 8.000 8.060 3,603 +0.02(+0.25%)
Sep 02, 2015 8.500 8.500 8.040 8.040 4,085 -0.21(-2.55%)
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.