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 (%)
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%)
Nov 01, 2016 2.451 2.567 2.451 2.540 7,438 +0.06(+2.42%)
Oct 31, 2016 2.570 2.580 2.422 2.480 8,620 -0.09(-3.50%)
Oct 28, 2016 2.550 2.580 2.470 2.570 4,126 +0.02(+0.78%)
Oct 27, 2016 2.620 2.640 2.410 2.550 1,201 -0.06(-2.30%)
Oct 26, 2016 2.640 2.740 2.500 2.610 44,962 -0.04(-1.69%)
Oct 25, 2016 2.696 2.750 2.545 2.655 22,609 -0.10(-3.45%)
Oct 24, 2016 2.750 2.760 2.660 2.750 8,557 -0.01(-0.36%)
Oct 21, 2016 2.470 2.800 2.470 2.760 13,765 +0.11(+4.15%)
Oct 20, 2016 2.500 2.650 2.380 2.650 28,831 +0.18(+7.29%)
Oct 19, 2016 2.360 2.570 2.350 2.470 16,077 +0.01(+0.41%)
Oct 18, 2016 2.550 2.550 2.300 2.460 60,421 -0.10(-3.91%)
Oct 17, 2016 2.560 2.640 2.410 2.560 43,970 -0.03(-1.16%)
Oct 14, 2016 2.590 2.590 2.450 2.590 58,617 +0.11(+4.44%)
Oct 13, 2016 2.500 2.550 2.460 2.480 25,205 +0.03(+1.22%)
Oct 12, 2016 2.380 2.450 2.350 2.450 42,662 +0.07(+2.94%)
Oct 11, 2016 2.400 2.410 2.320 2.380 8,496 -0.02(-0.83%)
Oct 10, 2016 2.400 2.430 2.400 2.400 2,964 -0.03(-1.23%)
Oct 07, 2016 2.400 2.430 2.360 2.430 6,366 +0.01(+0.41%)
Oct 06, 2016 2.470 2.490 2.420 2.420 1,743 -0.06(-2.42%)
Oct 05, 2016 2.415 2.490 2.356 2.480 33,587 +0.05(+2.23%)
Oct 04, 2016 2.490 2.500 2.426 2.426 1,640 -0.04(-1.79%)
Oct 03, 2016 2.410 2.490 2.300 2.470 33,366 +0.09(+3.78%)
Sep 30, 2016 2.450 2.450 2.300 2.380 34,366 -0.02(-0.83%)
Sep 29, 2016 2.400 2.430 2.350 2.400 31,882 +0.00(+0.00%)
Sep 28, 2016 2.400 2.430 2.400 2.400 3,114 -0.03(-1.23%)
Sep 27, 2016 2.400 2.439 2.330 2.430 18,288 +0.01(+0.41%)
Sep 26, 2016 2.394 2.420 2.320 2.420 15,776 +0.01(+0.41%)
Sep 23, 2016 2.340 2.420 2.340 2.410 3,185 +0.06(+2.55%)
Sep 22, 2016 2.409 2.450 2.350 2.350 12,741 -0.06(-2.49%)
Sep 21, 2016 2.380 2.450 2.380 2.410 5,786 +0.03(+1.26%)
Sep 20, 2016 2.360 2.480 2.360 2.380 12,182 -0.02(-0.83%)
Sep 19, 2016 2.360 2.440 2.320 2.400 6,638 +0.10(+4.35%)
Sep 16, 2016 2.420 2.460 2.290 2.300 61,889 -0.13(-5.35%)
Sep 15, 2016 2.510 2.590 2.400 2.430 98,767 -0.16(-6.17%)
Sep 14, 2016 2.730 2.730 2.590 2.590 38,917 -0.18(-6.50%)
Sep 13, 2016 2.770 2.790 2.752 2.770 6,450 -0.03(-1.07%)
Sep 12, 2016 2.775 2.850 2.770 2.800 27,828 -0.01(-0.36%)
Sep 09, 2016 2.865 2.870 2.700 2.810 28,358 -0.12(-4.10%)
Sep 08, 2016 2.900 2.970 2.891 2.930 27,380 +0.01(+0.34%)
Sep 07, 2016 3.000 3.020 2.889 2.920 27,735 -0.07(-2.34%)
Sep 06, 2016 2.890 3.100 2.800 2.990 66,708 +0.19(+6.79%)
Sep 02, 2016 2.800 2.800 2.800 2.800 27,500 +0.00(+0.00%)
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.