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 (%)
May 31, 2016 2.980 3.018 2.980 2.980 11,953 -0.05(-1.65%)
May 27, 2016 3.004 3.030 3.030 3.030 2,100 -0.07(-2.26%)
May 26, 2016 3.150 3.150 2.960 3.100 35,654 +0.00(+0.00%)
May 25, 2016 2.990 3.150 2.990 3.100 20,987 +0.10(+3.33%)
May 24, 2016 3.000 3.050 2.970 3.000 29,331 +0.01(+0.33%)
May 23, 2016 2.940 3.080 2.925 2.990 11,290 +0.11(+3.82%)
May 20, 2016 2.900 2.990 2.880 2.880 22,561 -0.02(-0.69%)
May 19, 2016 3.000 3.000 2.900 2.900 17,063 -0.10(-3.33%)
May 18, 2016 2.980 3.005 2.960 3.000 2,762 +0.05(+1.69%)
May 17, 2016 3.080 3.080 2.950 2.950 13,333 -0.05(-1.67%)
May 16, 2016 3.100 3.110 2.990 3.000 15,980 -0.07(-2.28%)
May 13, 2016 3.250 3.250 3.000 3.070 13,636 +0.08(+2.68%)
May 12, 2016 3.070 3.070 2.990 2.990 16,614 -0.08(-2.65%)
May 11, 2016 3.240 3.240 2.990 3.071 22,578 -0.13(-4.02%)
May 10, 2016 3.030 3.230 2.860 3.200 31,343 +0.23(+7.74%)
May 09, 2016 3.090 3.090 2.960 2.970 19,195 -0.13(-4.19%)
May 06, 2016 3.200 3.250 3.040 3.100 20,392 -0.09(-2.82%)
May 05, 2016 3.220 3.240 3.150 3.190 7,645 -0.05(-1.54%)
May 04, 2016 3.180 3.240 3.090 3.240 19,087 +0.10(+3.18%)
May 03, 2016 3.320 3.370 3.140 3.140 14,400 -0.19(-5.71%)
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.