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 (%)
Apr 29, 2016 3.250 3.480 3.250 3.320 16,285 -0.08(-2.35%)
Apr 28, 2016 3.520 3.550 3.260 3.400 24,206 -0.17(-4.76%)
Apr 27, 2016 3.550 3.591 3.520 3.570 9,306 -0.01(-0.28%)
Apr 26, 2016 3.820 3.820 3.520 3.580 31,322 -0.15(-4.02%)
Apr 25, 2016 3.714 3.810 3.714 3.730 4,842 +0.09(+2.47%)
Apr 22, 2016 3.600 3.780 3.560 3.640 7,707 +0.01(+0.28%)
Apr 21, 2016 3.610 3.740 3.560 3.630 23,141 -0.17(-4.47%)
Apr 20, 2016 3.870 3.870 3.600 3.800 27,132 -0.05(-1.30%)
Apr 19, 2016 3.760 3.900 3.760 3.850 27,808 +0.04(+1.05%)
Apr 18, 2016 3.730 3.900 3.720 3.810 43,719 +0.10(+2.70%)
Apr 15, 2016 3.690 3.740 3.680 3.710 7,158 +0.03(+0.82%)
Apr 14, 2016 3.550 3.765 3.540 3.680 17,607 +0.13(+3.66%)
Apr 13, 2016 3.550 3.643 3.540 3.550 20,370 +0.00(+0.00%)
Apr 12, 2016 3.570 3.590 3.530 3.550 18,885 -0.02(-0.56%)
Apr 11, 2016 3.510 3.700 3.500 3.570 37,123 +0.14(+4.08%)
Apr 08, 2016 3.360 3.458 3.298 3.430 16,706 +0.08(+2.39%)
Apr 07, 2016 3.330 3.350 3.250 3.350 9,367 +0.02(+0.60%)
Apr 06, 2016 3.240 3.333 3.030 3.330 19,512 +0.27(+8.82%)
Apr 05, 2016 3.100 3.120 3.030 3.060 6,023 -0.08(-2.55%)
Apr 04, 2016 3.410 3.410 3.131 3.140 19,593 -0.24(-7.10%)
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.