My Watchlist
Indicators
Silicon Valley 150
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 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 (%)
Sep 30, 2025 9.790 9.815 9.530 9.540 127,854 -0.30(-3.05%)
Sep 29, 2025 9.900 9.930 9.795 9.840 99,358 -0.03(-0.30%)
Sep 26, 2025 9.840 9.910 9.760 9.870 114,020 +0.02(+0.20%)
Sep 25, 2025 9.860 9.970 9.755 9.850 84,770 -0.05(-0.51%)
Sep 24, 2025 10.11 10.15 9.840 9.900 71,529 -0.19(-1.88%)
Sep 23, 2025 10.42 10.42 10.03 10.09 48,128 -0.27(-2.61%)
Sep 22, 2025 9.900 10.41 9.900 10.36 62,420 +0.40(+4.02%)
Sep 19, 2025 10.26 10.26 9.930 9.960 283,561 -0.30(-2.92%)
Sep 18, 2025 10.04 10.26 9.970 10.26 37,669 +0.24(+2.40%)
Sep 17, 2025 9.970 10.16 9.905 10.02 75,521 +0.02(+0.20%)
Sep 16, 2025 9.930 10.03 9.850 10.00 61,122 +0.02(+0.20%)
Sep 15, 2025 10.10 10.15 9.875 9.980 65,052 -0.08(-0.80%)
Sep 12, 2025 10.12 10.19 10.00 10.06 46,344 -0.14(-1.37%)
Sep 11, 2025 10.18 10.46 10.15 10.20 69,841 -0.02(-0.20%)
Sep 10, 2025 10.63 10.63 10.21 10.22 72,627 -0.42(-3.95%)
Sep 09, 2025 10.66 10.68 10.57 10.64 151,694 +0.00(+0.00%)
Sep 08, 2025 10.64 10.71 10.47 10.64 111,452 +0.00(+0.00%)
Sep 05, 2025 10.74 10.74 10.57 10.64 120,257 -0.02(-0.19%)
Sep 04, 2025 10.63 10.69 10.60 10.66 37,651 +0.03(+0.28%)
Sep 03, 2025 10.66 10.71 10.59 10.63 72,192 -0.03(-0.28%)
Sep 02, 2025 10.66 10.71 10.49 10.66 64,974 -0.08(-0.74%)
Aug 29, 2025 10.70 10.76 10.60 10.74 49,852 +0.07(+0.66%)
Aug 28, 2025 10.66 10.75 10.63 10.67 35,906 -0.03(-0.28%)
Aug 27, 2025 10.84 10.96 10.66 10.70 54,785 -0.18(-1.65%)
Aug 26, 2025 10.79 11.13 10.77 10.88 40,095 +0.01(+0.09%)
Aug 25, 2025 10.73 11.14 10.35 10.87 216,580 +0.26(+2.45%)
Aug 22, 2025 10.49 10.75 10.33 10.61 230,786 +0.15(+1.43%)
Aug 21, 2025 10.18 10.60 10.18 10.46 45,989 +0.20(+1.95%)
Aug 20, 2025 10.34 10.60 10.21 10.26 58,240 +0.09(+0.88%)
Aug 19, 2025 10.56 10.81 10.14 10.17 45,659 -0.38(-3.60%)
Aug 18, 2025 10.91 10.91 10.51 10.55 240,152 -0.34(-3.12%)
Aug 15, 2025 10.81 11.00 10.81 10.89 49,598 +0.12(+1.11%)
Aug 14, 2025 10.97 10.97 10.46 10.77 38,218 -0.24(-2.18%)
Aug 13, 2025 11.07 11.12 10.75 11.01 65,133 -0.07(-0.63%)
Aug 12, 2025 10.88 11.26 10.81 11.08 48,519 +0.28(+2.59%)
Aug 11, 2025 10.74 11.02 10.62 10.80 47,338 +0.06(+0.56%)
Aug 08, 2025 10.93 11.04 10.59 10.74 54,106 +0.04(+0.37%)
Aug 07, 2025 11.19 11.19 10.70 10.70 52,366 -0.43(-3.86%)
Aug 06, 2025 11.09 11.22 11.00 11.13 20,665 -0.06(-0.54%)
Aug 05, 2025 11.07 11.19 11.00 11.19 30,160 +0.01(+0.09%)
Aug 04, 2025 10.92 11.18 10.72 11.18 39,618 +0.25(+2.29%)
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 following
Privacy Policy and Terms Of Service.