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 (%)
May 31, 2017 3.880 3.990 3.870 3.930 3,796 -0.03(-0.76%)
May 30, 2017 4.060 4.060 3.890 3.960 5,178 -0.10(-2.46%)
May 26, 2017 4.030 4.095 3.900 4.060 14,912 +0.06(+1.50%)
May 25, 2017 4.030 4.060 3.961 4.000 6,439 -0.03(-0.74%)
May 24, 2017 4.000 4.030 4.000 4.030 2,224 +0.02(+0.50%)
May 23, 2017 4.007 4.020 3.985 4.010 4,140 -0.01(-0.25%)
May 22, 2017 4.100 4.110 3.880 4.020 39,734 -0.08(-1.95%)
May 19, 2017 4.029 4.100 3.990 4.100 22,686 +0.08(+1.99%)
May 18, 2017 3.870 4.060 3.824 4.020 8,652 +0.11(+2.81%)
May 17, 2017 3.950 3.950 3.821 3.910 15,236 -0.04(-1.01%)
May 16, 2017 3.950 3.950 3.800 3.950 4,582 +0.06(+1.54%)
May 15, 2017 4.070 4.080 3.860 3.890 10,831 -0.24(-5.81%)
May 12, 2017 3.800 4.135 3.800 4.130 11,195 -0.01(-0.24%)
May 11, 2017 3.870 4.190 3.800 4.140 47,971 +0.29(+7.53%)
May 10, 2017 3.870 3.870 3.573 3.850 3,701 -0.03(-0.77%)
May 09, 2017 3.570 3.920 3.540 3.880 12,974 +0.31(+8.68%)
May 08, 2017 3.600 3.600 3.560 3.570 1,878 -0.03(-0.83%)
May 05, 2017 3.590 3.650 3.570 3.600 4,390 -0.01(-0.28%)
May 04, 2017 3.720 3.750 3.620 3.610 27,073 -0.14(-3.73%)
May 03, 2017 3.790 3.845 3.710 3.750 27,752 -0.05(-1.32%)
May 02, 2017 3.780 3.800 3.780 3.800 2,800 +0.00(+0.00%)
May 01, 2017 3.850 3.850 3.770 3.800 7,700 +0.00(+0.00%)
Apr 28, 2017 3.820 3.820 3.700 3.800 5,666 -0.01(-0.26%)
Apr 27, 2017 3.840 3.850 3.770 3.810 12,866 -0.02(-0.52%)
Apr 26, 2017 3.780 3.830 3.776 3.830 16,059 +0.05(+1.32%)
Apr 25, 2017 3.800 3.800 3.730 3.780 9,875 -0.07(-1.82%)
Apr 24, 2017 3.950 3.950 3.750 3.850 23,953 -0.13(-3.27%)
Apr 21, 2017 3.820 4.040 3.820 3.980 27,995 +0.08(+2.05%)
Apr 20, 2017 3.810 3.900 3.810 3.900 16,143 +0.05(+1.30%)
Apr 19, 2017 3.830 3.930 3.815 3.850 20,516 +0.01(+0.26%)
Apr 18, 2017 3.770 3.874 3.770 3.840 5,817 -0.04(-1.03%)
Apr 17, 2017 3.939 3.939 3.800 3.880 7,902 +0.03(+0.78%)
Apr 13, 2017 3.750 3.900 3.700 3.850 12,198 -0.07(-1.79%)
Apr 12, 2017 3.940 3.940 3.920 3.920 2,338 +0.01(+0.26%)
Apr 11, 2017 3.890 3.920 3.850 3.910 13,337 +0.05(+1.30%)
Apr 10, 2017 3.830 3.900 3.830 3.860 2,984 +0.03(+0.78%)
Apr 07, 2017 3.810 3.958 3.810 3.830 49,513 -0.14(-3.53%)
Apr 06, 2017 3.900 3.980 3.770 3.970 18,167 +0.16(+4.20%)
Apr 05, 2017 3.960 4.027 3.810 3.810 64,329 -0.15(-3.79%)
Apr 04, 2017 4.200 4.275 3.950 3.960 91,879 -0.19(-4.58%)
Apr 03, 2017 4.210 4.350 4.150 4.150 29,535 -0.05(-1.19%)
Mar 31, 2017 4.250 4.450 4.102 4.200 61,619 +0.04(+0.96%)
Mar 30, 2017 3.800 4.160 3.744 4.160 53,971 +0.28(+7.22%)
Mar 29, 2017 3.650 4.050 3.290 3.880 79,187 +0.25(+6.89%)
Mar 28, 2017 3.100 3.990 3.090 3.630 159,336 +0.47(+14.87%)
Mar 27, 2017 3.350 3.492 3.060 3.160 184,966 -0.21(-6.23%)
Mar 24, 2017 3.540 3.630 3.311 3.370 90,060 -0.09(-2.60%)
Mar 23, 2017 3.640 3.640 3.472 3.460 47,728 -0.14(-3.89%)
Mar 22, 2017 3.780 3.780 3.569 3.600 46,643 -0.15(-4.00%)
Mar 21, 2017 3.824 3.880 3.750 3.750 25,998 -0.13(-3.40%)
Mar 20, 2017 4.050 4.050 3.850 3.882 19,641 -0.21(-5.09%)
Mar 17, 2017 3.960 4.100 3.880 4.090 36,637 +0.10(+2.51%)
Mar 16, 2017 4.050 4.070 3.990 3.990 40,222 -0.07(-1.72%)
Mar 15, 2017 4.030 4.060 3.980 4.060 119,380 +0.03(+0.74%)
Mar 14, 2017 4.060 4.084 4.010 4.030 63,248 -0.01(-0.25%)
Mar 13, 2017 3.980 4.090 3.903 4.040 15,522 +0.19(+4.94%)
Mar 10, 2017 4.011 4.265 3.805 3.850 123,388 -0.19(-4.70%)
Mar 09, 2017 4.540 4.576 3.900 4.040 120,725 -0.51(-11.13%)
Mar 08, 2017 4.650 4.650 4.503 4.546 49,803 -0.06(-1.39%)
Mar 07, 2017 4.460 4.650 4.460 4.610 72,711 +0.10(+2.22%)
Mar 06, 2017 4.460 4.600 4.386 4.510 67,268 +0.11(+2.50%)
Mar 03, 2017 4.450 4.476 4.208 4.400 20,724 -0.03(-0.68%)
Mar 02, 2017 4.160 4.440 4.077 4.430 40,816 +0.22(+5.23%)
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.