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, 2016 2.115 2.130 2.030 2.030 63,153 -0.08(-3.79%)
Jun 29, 2016 2.250 2.290 2.100 2.110 102,904 -0.14(-6.22%)
Jun 28, 2016 2.440 2.460 2.210 2.250 95,593 -0.19(-7.79%)
Jun 27, 2016 2.500 2.500 2.410 2.440 36,831 -0.06(-2.40%)
Jun 24, 2016 2.600 2.600 2.481 2.500 52,317 -0.27(-9.75%)
Jun 23, 2016 2.870 2.890 2.700 2.770 10,924 -0.11(-3.82%)
Jun 22, 2016 2.890 2.890 2.880 2.880 546 +0.09(+3.23%)
Jun 21, 2016 2.680 2.900 2.680 2.790 16,831 +0.10(+3.72%)
Jun 20, 2016 2.800 2.800 2.690 2.690 6,813 -0.06(-2.18%)
Jun 17, 2016 2.690 2.810 2.650 2.750 13,312 +0.00(+0.00%)
Jun 16, 2016 2.930 2.930 2.690 2.750 2,890 -0.01(-0.36%)
Jun 15, 2016 2.990 2.990 2.620 2.760 86,645 -0.18(-6.12%)
Jun 14, 2016 2.940 2.940 2.915 2.940 631 +0.00(+0.00%)
Jun 13, 2016 2.900 2.940 2.890 2.940 26,877 -0.04(-1.34%)
Jun 10, 2016 3.060 3.060 2.980 2.980 9,606 -0.10(-3.25%)
Jun 09, 2016 3.040 3.270 3.040 3.080 972 +0.01(+0.33%)
Jun 08, 2016 2.980 3.176 2.960 3.070 16,829 +0.12(+4.07%)
Jun 07, 2016 3.000 3.000 2.930 2.950 15,448 -0.06(-1.99%)
Jun 06, 2016 3.100 3.150 3.000 3.010 27,504 -0.13(-4.14%)
Jun 03, 2016 3.100 3.140 3.100 3.140 700 +0.02(+0.64%)
Jun 02, 2016 3.100 3.300 3.100 3.120 16,780 +0.04(+1.30%)
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.