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 (%)
Mar 31, 2015 7.440 8.620 7.250 7.870 7,588 +0.26(+3.42%)
Mar 30, 2015 7.650 7.650 7.230 7.610 4,317 +0.09(+1.20%)
Mar 27, 2015 7.500 7.916 7.500 7.520 5,680 +0.06(+0.80%)
Mar 26, 2015 7.530 8.020 7.460 7.460 3,718 -0.22(-2.86%)
Mar 25, 2015 7.580 7.700 7.380 7.680 12,660 -0.01(-0.13%)
Mar 24, 2015 7.280 7.690 7.100 7.690 11,394 +0.49(+6.81%)
Mar 23, 2015 7.480 7.980 7.120 7.200 23,053 -0.12(-1.64%)
Mar 20, 2015 9.700 9.700 7.320 7.320 83,398 -1.23(-14.39%)
Mar 19, 2015 8.590 10.50 8.410 8.550 74,368 +0.15(+1.79%)
Mar 18, 2015 8.500 8.854 8.400 8.400 18,129 -0.07(-0.83%)
Mar 17, 2015 8.280 8.740 8.260 8.470 3,553 +0.12(+1.44%)
Mar 16, 2015 8.843 8.843 8.060 8.350 9,247 +0.25(+3.09%)
Mar 13, 2015 8.740 8.750 8.000 8.100 20,878 -0.64(-7.32%)
Mar 12, 2015 8.700 9.400 8.540 8.740 24,114 +0.08(+0.92%)
Mar 11, 2015 8.890 8.900 8.540 8.660 9,056 -0.09(-1.03%)
Mar 10, 2015 8.710 8.920 8.260 8.750 11,727 -0.21(-2.34%)
Mar 09, 2015 9.000 9.000 8.470 8.960 22,067 +0.31(+3.58%)
Mar 06, 2015 8.490 8.899 8.440 8.650 19,155 +0.33(+3.97%)
Mar 05, 2015 8.390 8.500 8.050 8.320 7,285 -0.11(-1.30%)
Mar 04, 2015 8.950 8.660 8.240 8.430 19,619 -0.23(-2.66%)
Mar 03, 2015 8.330 8.990 7.820 8.660 30,130 +0.50(+6.13%)
Mar 02, 2015 9.000 9.000 8.060 8.160 5,014 +0.19(+2.38%)
Feb 27, 2015 7.750 8.090 7.750 7.970 7,129 +0.09(+1.14%)
Feb 26, 2015 8.140 8.180 7.850 7.880 14,901 -0.07(-0.88%)
Feb 25, 2015 7.810 8.310 7.780 7.950 6,059 +0.21(+2.71%)
Feb 24, 2015 7.250 7.790 7.250 7.740 16,802 +0.47(+6.46%)
Feb 23, 2015 8.800 8.800 7.150 7.270 10,081 +0.08(+1.11%)
Feb 20, 2015 6.990 7.190 6.949 7.190 11,463 -0.06(-0.83%)
Feb 19, 2015 7.000 7.250 6.700 7.250 15,505 +0.27(+3.87%)
Feb 18, 2015 7.219 7.230 6.780 6.980 9,788 +0.03(+0.43%)
Feb 17, 2015 6.900 7.040 6.900 6.950 1,815 -0.08(-1.14%)
Feb 13, 2015 6.960 7.030 7.030 7.030 5,400 +0.04(+0.57%)
Feb 12, 2015 6.750 7.390 6.750 6.990 11,085 +0.09(+1.30%)
Feb 11, 2015 6.740 7.190 6.710 6.900 9,517 +0.24(+3.60%)
Feb 10, 2015 6.830 7.250 6.550 6.660 16,378 -0.31(-4.45%)
Feb 09, 2015 6.990 7.200 6.810 6.970 12,065 +0.00(+0.00%)
Feb 06, 2015 6.780 7.010 6.690 6.970 40,124 +0.19(+2.80%)
Feb 05, 2015 6.750 6.800 6.600 6.780 24,300 +0.03(+0.44%)
Feb 04, 2015 6.740 6.849 6.500 6.750 10,020 +0.24(+3.69%)
Feb 03, 2015 6.989 6.989 6.510 6.510 4,631 -0.31(-4.55%)
Feb 02, 2015 7.500 7.680 6.584 6.820 31,184 +0.38(+5.90%)
Jan 30, 2015 6.490 7.500 6.250 6.440 100,337 +0.00(+0.00%)
Jan 29, 2015 6.350 6.510 6.300 6.440 1,803 +0.01(+0.16%)
Jan 28, 2015 6.540 6.540 6.350 6.430 4,162 -0.11(-1.68%)
Jan 27, 2015 6.310 6.760 6.310 6.540 10,389 -0.13(-1.95%)
Jan 26, 2015 6.350 6.730 6.330 6.670 5,578 +0.10(+1.52%)
Jan 23, 2015 6.570 6.580 6.490 6.570 2,856 +0.00(+0.00%)
Jan 22, 2015 6.560 6.750 6.520 6.570 10,399 -0.12(-1.87%)
Jan 21, 2015 6.450 6.748 6.450 6.695 7,691 +0.28(+4.41%)
Jan 20, 2015 6.640 6.869 6.390 6.412 47,332 -0.09(-1.35%)
Jan 16, 2015 6.350 6.800 6.250 6.500 62,391 +0.02(+0.31%)
Jan 15, 2015 6.300 6.480 6.300 6.480 2,250 +0.02(+0.31%)
Jan 14, 2015 6.320 6.630 6.300 6.460 7,401 -0.29(-4.30%)
Jan 13, 2015 6.500 6.750 6.400 6.750 6,560 +0.07(+1.05%)
Jan 12, 2015 6.780 6.800 6.440 6.680 991 +0.15(+2.30%)
Jan 09, 2015 6.530 6.530 6.530 6.530 364 -0.05(-0.76%)
Jan 08, 2015 6.494 6.830 6.494 6.580 9,359 +0.08(+1.23%)
Jan 07, 2015 6.170 6.500 6.160 6.500 15,105 +0.11(+1.72%)
Jan 06, 2015 6.260 6.390 6.260 6.390 5,763 +0.08(+1.27%)
Jan 05, 2015 6.210 6.330 6.200 6.310 6,406 +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.