ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Joint Corp. - Common Stock (NQ:JYNT)

9.360 +0.075 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 9.260 9.435 9.125 9.360 38,798 +0.07(+0.81%)
Feb 19, 2026 8.990 9.360 8.885 9.285 41,305 +0.28(+3.05%)
Feb 18, 2026 9.490 9.490 8.830 9.010 36,170 +0.09(+1.01%)
Feb 17, 2026 8.710 9.120 8.555 8.920 51,630 +0.24(+2.76%)
Feb 13, 2026 8.510 8.980 8.510 8.680 45,175 +0.09(+1.05%)
Feb 12, 2026 8.640 8.770 8.350 8.590 94,371 +0.02(+0.23%)
Feb 11, 2026 8.970 8.970 8.530 8.570 65,703 -0.38(-4.25%)
Feb 10, 2026 9.300 9.310 8.940 8.950 41,028 -0.26(-2.82%)
Feb 09, 2026 9.560 9.600 9.180 9.210 40,550 -0.51(-5.25%)
Feb 06, 2026 9.730 9.870 9.590 9.720 36,846 +0.13(+1.36%)
Feb 05, 2026 9.720 9.840 9.370 9.590 66,111 -0.17(-1.74%)
Feb 04, 2026 10.13 10.22 9.550 9.760 66,426 -0.27(-2.69%)
Feb 03, 2026 10.12 10.20 9.790 10.03 73,399 -0.08(-0.79%)
Feb 02, 2026 9.800 10.31 9.755 10.11 69,190 +0.33(+3.37%)
Jan 30, 2026 9.490 9.810 9.365 9.780 83,162 +0.22(+2.30%)
Jan 29, 2026 9.550 9.690 9.414 9.560 33,594 -0.02(-0.21%)
Jan 28, 2026 9.750 9.775 9.470 9.580 42,623 -0.15(-1.54%)
Jan 27, 2026 10.14 10.28 9.700 9.730 52,707 -0.48(-4.70%)
Jan 26, 2026 10.01 10.21 9.920 10.21 27,910 +0.16(+1.59%)
Jan 23, 2026 9.890 10.06 9.845 10.05 46,733 +0.08(+0.80%)
Jan 22, 2026 10.14 10.21 9.900 9.970 40,669 -0.11(-1.09%)
Jan 21, 2026 9.870 10.08 9.720 10.08 40,812 +0.42(+4.35%)
Jan 20, 2026 9.830 9.970 9.600 9.660 76,319 -0.27(-2.72%)
Jan 16, 2026 10.52 10.67 9.830 9.930 118,077 -0.60(-5.70%)
Jan 15, 2026 10.26 10.58 10.20 10.53 45,116 +0.29(+2.83%)
Jan 14, 2026 9.800 10.27 9.530 10.24 54,784 +0.45(+4.60%)
Jan 13, 2026 9.820 9.830 9.610 9.790 36,431 +0.06(+0.62%)
Jan 12, 2026 9.270 9.760 9.163 9.730 46,769 +0.49(+5.30%)
Jan 09, 2026 9.050 9.335 8.960 9.240 72,657 +0.26(+2.90%)
Jan 08, 2026 8.760 9.000 8.760 8.980 63,068 +0.15(+1.70%)
Jan 07, 2026 8.880 8.955 8.720 8.830 46,024 -0.13(-1.45%)
Jan 06, 2026 8.810 8.985 8.560 8.960 105,453 +0.06(+0.67%)
Jan 05, 2026 8.820 9.074 8.820 8.900 41,620 +0.05(+0.56%)
Jan 02, 2026 8.790 8.865 8.690 8.850 66,772 +0.13(+1.49%)
Dec 31, 2025 8.770 8.800 8.640 8.720 107,172 -0.06(-0.68%)
Dec 30, 2025 8.740 8.900 8.720 8.780 72,099 +0.04(+0.46%)
Dec 29, 2025 8.760 8.760 8.650 8.740 65,035 -0.02(-0.23%)
Dec 26, 2025 8.870 8.940 8.670 8.760 70,933 -0.18(-2.01%)
Dec 24, 2025 8.660 8.990 8.660 8.940 32,163 +0.09(+1.02%)
Dec 23, 2025 8.940 8.940 8.640 8.850 108,575 -0.15(-1.67%)
Dec 22, 2025 9.010 9.080 8.940 9.000 41,013 +0.00(+0.00%)
Dec 19, 2025 8.830 9.080 8.760 9.000 115,071 +0.16(+1.81%)
Dec 18, 2025 8.980 8.980 8.640 8.840 95,704 -0.08(-0.90%)
Dec 17, 2025 8.910 9.000 8.830 8.920 72,616 -0.01(-0.11%)
Dec 16, 2025 8.790 8.950 8.745 8.930 53,988 +0.15(+1.71%)
Dec 15, 2025 8.740 8.810 8.590 8.780 76,748 +0.07(+0.80%)
Dec 12, 2025 9.000 9.000 8.350 8.710 163,624 -0.27(-3.01%)
Dec 11, 2025 8.970 9.050 8.840 8.980 50,684 -0.04(-0.44%)
Dec 10, 2025 8.720 9.040 8.640 9.020 83,533 +0.30(+3.44%)
Dec 09, 2025 8.730 8.790 8.625 8.720 69,887 +0.08(+0.93%)
Dec 08, 2025 8.500 8.670 8.412 8.640 149,687 +0.17(+2.01%)
Dec 05, 2025 8.480 8.610 8.260 8.470 135,623 +0.02(+0.24%)
Dec 04, 2025 8.390 8.500 8.255 8.450 102,884 +0.07(+0.84%)
Dec 03, 2025 8.250 8.440 8.195 8.380 122,797 +0.11(+1.33%)
Dec 02, 2025 8.380 8.400 8.060 8.270 228,293 -0.08(-0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.