The Joint Corp (NQ: JYNT )

11.05 -0.15 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 16.06 16.36 15.91 16.14 519,200 +0.03(+0.19%)
Dec 30, 2019 16.28 16.28 15.81 16.11 105,828 -0.17(-1.04%)
Dec 27, 2019 16.35 16.42 16.07 16.28 72,300 +0.01(+0.06%)
Dec 26, 2019 16.12 16.34 15.74 16.27 182,407 +0.15(+0.93%)
Dec 24, 2019 16.43 16.43 16.00 16.12 55,100 -0.26(-1.59%)
Dec 23, 2019 16.17 16.65 16.01 16.38 93,072 +0.17(+1.05%)
Dec 20, 2019 16.80 16.87 16.09 16.21 296,100 -0.62(-3.68%)
Dec 19, 2019 17.28 17.47 16.59 16.83 155,254 -0.46(-2.66%)
Dec 18, 2019 17.64 17.66 17.24 17.29 74,668 -0.27(-1.54%)
Dec 17, 2019 17.48 17.87 17.22 17.56 92,561 +0.18(+1.04%)
Dec 16, 2019 17.38 17.71 17.15 17.38 124,490 +0.03(+0.17%)
Dec 13, 2019 17.21 17.56 17.03 17.35 129,400 +0.16(+0.93%)
Dec 12, 2019 17.54 17.73 17.08 17.19 134,651 -0.31(-1.80%)
Dec 11, 2019 17.57 17.68 17.19 17.50 155,190 -0.04(-0.20%)
Dec 10, 2019 17.51 18.00 17.25 17.54 88,336 +0.01(+0.06%)
Dec 09, 2019 17.08 17.67 16.90 17.53 243,415 +0.27(+1.56%)
Dec 06, 2019 18.24 18.50 16.85 17.26 296,100 -0.98(-5.37%)
Dec 05, 2019 18.31 18.49 18.00 18.24 145,596 -0.07(-0.38%)
Dec 04, 2019 18.56 18.56 18.06 18.31 103,900 -0.25(-1.35%)
Dec 03, 2019 18.42 18.73 18.17 18.56 77,035 -0.12(-0.64%)
Dec 02, 2019 19.15 19.15 18.44 18.68 72,435 -0.47(-2.45%)
Nov 29, 2019 19.19 19.41 18.98 19.15 24,800 -0.09(-0.47%)
Nov 27, 2019 19.29 19.57 19.12 19.24 45,600 +0.02(+0.10%)
Nov 26, 2019 19.12 19.57 18.99 19.22 83,768 +0.14(+0.73%)
Nov 25, 2019 18.57 19.20 18.57 19.08 110,069 +0.54(+2.91%)
Nov 22, 2019 18.31 18.75 18.14 18.54 83,700 +0.31(+1.70%)
Nov 21, 2019 18.31 18.45 18.05 18.23 129,923 +0.08(+0.44%)
Nov 20, 2019 17.95 18.58 17.92 18.15 117,093 +0.15(+0.83%)
Nov 19, 2019 18.03 18.35 17.99 18.00 69,773 +0.03(+0.17%)
Nov 18, 2019 17.76 18.21 17.36 17.97 87,950 +0.12(+0.67%)
Nov 15, 2019 18.41 18.49 17.80 17.85 84,700 -0.44(-2.41%)
Nov 14, 2019 17.77 18.52 17.61 18.29 70,199 +0.52(+2.93%)
Nov 13, 2019 17.78 18.18 17.31 17.77 297,866 -0.06(-0.34%)
Nov 12, 2019 18.14 18.53 17.26 17.83 258,204 -0.45(-2.46%)
Nov 11, 2019 19.07 19.16 18.06 18.28 175,930 -0.87(-4.54%)
Nov 08, 2019 20.79 21.75 16.77 19.15 459,700 -0.66(-3.33%)
Nov 07, 2019 20.11 20.63 19.55 19.81 128,893 -0.06(-0.30%)
Nov 06, 2019 19.91 20.05 19.77 19.87 55,991 -0.04(-0.20%)
Nov 05, 2019 20.09 20.34 19.77 19.91 77,553 -0.13(-0.65%)
Nov 04, 2019 19.89 20.32 19.50 20.04 88,133 +0.28(+1.42%)
Nov 01, 2019 19.25 19.86 19.06 19.76 86,600 +0.69(+3.62%)
Oct 31, 2019 19.40 19.70 18.67 19.07 158,125 -0.39(-2.00%)
Oct 30, 2019 19.04 19.57 18.99 19.46 115,442 +0.46(+2.42%)
Oct 29, 2019 20.15 20.16 18.72 19.00 293,102 -1.50(-7.32%)
Oct 28, 2019 20.20 20.87 20.20 20.50 106,945 +0.30(+1.49%)
Oct 25, 2019 19.88 20.29 19.87 20.20 56,100 +0.15(+0.75%)
Oct 24, 2019 20.17 20.40 19.85 20.05 84,784 -0.04(-0.20%)
Oct 23, 2019 19.60 20.09 19.48 20.09 122,157 +0.45(+2.29%)
Oct 22, 2019 19.60 19.91 19.05 19.64 169,718 +0.43(+2.24%)
Oct 21, 2019 18.50 19.31 18.34 19.21 159,925 +0.83(+4.52%)
Oct 18, 2019 18.05 18.41 18.01 18.38 97,200 +0.17(+0.93%)
Oct 17, 2019 17.84 18.34 17.57 18.21 230,087 +0.48(+2.71%)
Oct 16, 2019 17.83 18.15 17.43 17.73 113,285 -0.18(-1.01%)
Oct 15, 2019 17.57 17.94 17.55 17.91 87,635 +0.34(+1.94%)
Oct 14, 2019 17.82 17.86 17.29 17.57 137,304 -0.25(-1.40%)
Oct 11, 2019 17.80 18.31 17.70 17.82 86,600 +0.26(+1.48%)
Oct 10, 2019 17.91 18.00 17.50 17.56 92,661 -0.30(-1.68%)
Oct 09, 2019 18.45 18.58 17.58 17.86 90,595 -0.41(-2.24%)
Oct 08, 2019 18.16 18.81 18.00 18.27 135,732 -0.01(-0.05%)
Oct 07, 2019 17.96 18.54 17.66 18.28 166,659 +0.29(+1.61%)
Oct 04, 2019 17.06 18.10 17.06 17.99 119,500 +0.94(+5.51%)
Oct 03, 2019 17.22 17.34 16.91 17.05 66,839 -0.22(-1.27%)
Oct 02, 2019 17.19 17.61 16.83 17.27 113,516 -0.10(-0.58%)
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.