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 (%)
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%)
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.