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

The Joint Corp (NQ: JYNT )

17.22 -0.44 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 4.050 4.289 4.000 4.000 7,375 -0.10(-2.44%)
Feb 26, 2016 4.060 4.115 4.060 4.100 5,824 +0.01(+0.24%)
Feb 25, 2016 4.100 4.105 4.050 4.090 2,710 -0.03(-0.73%)
Feb 24, 2016 4.020 4.190 4.000 4.120 7,332 -0.03(-0.72%)
Feb 23, 2016 4.200 4.200 4.020 4.150 7,998 +0.04(+0.97%)
Feb 22, 2016 4.190 4.190 4.000 4.110 15,639 +0.01(+0.24%)
Feb 19, 2016 4.190 4.190 4.010 4.100 9,784 -0.09(-2.15%)
Feb 18, 2016 4.200 4.200 4.130 4.190 5,869 -0.08(-1.87%)
Feb 17, 2016 3.900 4.302 3.900 4.270 34,154 +0.44(+11.49%)
Feb 16, 2016 3.800 4.050 3.800 3.830 5,855 +0.14(+3.79%)
Feb 12, 2016 3.970 3.690 3.690 3.690 29,900 +0.00(+0.00%)
Feb 11, 2016 3.850 3.900 3.610 3.690 30,950 -0.28(-7.05%)
Feb 10, 2016 4.240 4.240 3.669 3.970 24,124 -0.18(-4.34%)
Feb 09, 2016 4.075 4.150 4.030 4.150 6,606 +0.00(+0.00%)
Feb 08, 2016 4.220 4.240 4.020 4.150 11,011 -0.20(-4.60%)
Feb 05, 2016 4.250 4.380 4.060 4.350 5,470 +0.11(+2.59%)
Feb 04, 2016 4.200 4.250 4.160 4.240 16,586 +0.04(+0.95%)
Feb 03, 2016 4.250 4.250 4.000 4.200 16,132 +0.12(+2.94%)
Feb 02, 2016 4.130 4.340 4.000 4.080 15,678 -0.16(-3.77%)
Feb 01, 2016 4.480 4.610 4.130 4.240 33,049 -0.12(-2.75%)
Jan 29, 2016 4.470 4.880 4.250 4.360 11,969 -0.04(-0.91%)
Jan 28, 2016 4.430 4.710 4.210 4.400 20,657 -0.19(-4.14%)
Jan 27, 2016 4.770 4.960 4.400 4.590 12,904 -0.23(-4.77%)
Jan 26, 2016 4.542 4.820 4.542 4.820 5,337 +0.36(+8.07%)
Jan 25, 2016 4.420 4.680 4.300 4.460 9,146 -0.07(-1.55%)
Jan 22, 2016 4.440 4.530 4.260 4.530 6,549 +0.24(+5.59%)
Jan 21, 2016 4.160 4.660 4.012 4.290 15,425 +0.20(+4.89%)
Jan 20, 2016 4.300 4.300 4.010 4.090 18,182 -0.35(-7.88%)
Jan 19, 2016 4.880 4.880 4.310 4.440 16,985 -0.36(-7.50%)
Jan 15, 2016 4.850 4.800 4.800 4.800 9,800 -0.18(-3.61%)
Jan 14, 2016 4.994 5.000 4.850 4.980 6,829 -0.02(-0.40%)
Jan 13, 2016 5.250 5.350 4.820 5.000 4,098 +0.03(+0.61%)
Jan 12, 2016 5.160 5.160 4.830 4.970 3,158 -0.08(-1.59%)
Jan 11, 2016 5.890 5.890 4.610 5.050 27,106 -0.70(-12.17%)
Jan 08, 2016 5.470 5.890 5.355 5.750 77,463 +0.50(+9.52%)
Jan 07, 2016 5.400 5.500 5.250 5.250 12,871 -0.27(-4.89%)
Jan 06, 2016 5.670 5.670 5.420 5.520 14,787 -0.26(-4.50%)
Jan 05, 2016 5.840 5.845 5.780 5.780 5,085 +0.01(+0.17%)
Jan 04, 2016 5.800 5.805 5.650 5.770 14,438 -0.20(-3.35%)
Dec 31, 2015 5.750 5.970 5.970 5.970 15,300 +0.03(+0.51%)
Dec 30, 2015 6.310 6.310 5.824 5.940 7,810 -0.05(-0.83%)
Dec 29, 2015 5.930 6.130 5.920 5.990 10,121 +0.07(+1.18%)
Dec 28, 2015 6.030 6.030 5.830 5.920 4,828 -0.13(-2.15%)
Dec 24, 2015 5.330 6.050 6.050 6.050 11,400 +0.05(+0.83%)
Dec 23, 2015 5.800 6.110 5.750 6.000 40,097 +0.30(+5.26%)
Dec 22, 2015 5.600 5.820 5.460 5.700 18,726 +0.15(+2.70%)
Dec 21, 2015 5.590 5.800 5.340 5.550 18,901 +0.03(+0.54%)
Dec 18, 2015 5.630 5.750 5.500 5.520 11,843 +0.37(+7.18%)
Dec 17, 2015 5.150 5.540 4.950 5.150 7,723 +0.10(+1.98%)
Dec 16, 2015 5.138 5.220 5.050 5.050 21,128 +0.05(+1.00%)
Dec 15, 2015 5.100 5.100 4.950 5.000 10,975 -0.01(-0.20%)
Dec 14, 2015 5.190 5.330 4.950 5.010 17,597 -0.10(-1.96%)
Dec 11, 2015 5.400 5.400 5.110 5.110 11,098 -0.05(-0.97%)
Dec 10, 2015 5.150 5.390 5.150 5.160 9,285 -0.03(-0.58%)
Dec 09, 2015 5.280 5.350 5.150 5.190 15,590 -0.13(-2.44%)
Dec 08, 2015 5.260 5.470 5.200 5.320 23,794 +0.07(+1.33%)
Dec 07, 2015 5.750 5.750 5.250 5.250 32,463 -0.38(-6.75%)
Dec 04, 2015 5.650 5.700 5.550 5.630 25,448 +0.04(+0.72%)
Dec 03, 2015 5.800 5.800 5.360 5.590 50,918 -0.20(-3.45%)
Dec 02, 2015 6.050 6.050 5.748 5.790 14,979 -0.18(-3.02%)
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.