Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

15.14 +0.32 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2016 2.820 3.000 2.680 2.990 73,795 +0.15(+5.28%)
Aug 30, 2016 2.770 2.950 2.650 2.840 90,206 +0.04(+1.46%)
Aug 29, 2016 2.560 3.200 2.442 2.799 240,260 +0.40(+16.77%)
Aug 26, 2016 2.180 2.400 2.180 2.397 82,261 +0.27(+12.54%)
Aug 25, 2016 2.140 2.180 2.100 2.130 34,548 +0.02(+0.95%)
Aug 24, 2016 2.085 2.120 2.010 2.110 16,861 +0.06(+2.93%)
Aug 23, 2016 2.050 2.150 2.050 2.050 11,904 +0.00(+0.00%)
Aug 22, 2016 2.110 2.110 2.000 2.050 10,214 +0.02(+0.99%)
Aug 19, 2016 2.046 2.060 1.955 2.030 80,350 +0.02(+1.00%)
Aug 18, 2016 2.122 2.122 2.000 2.010 3,832 -0.08(-3.83%)
Aug 17, 2016 2.120 2.120 2.021 2.090 19,720 -0.07(-3.24%)
Aug 16, 2016 2.190 2.230 2.080 2.160 25,783 +0.05(+2.37%)
Aug 15, 2016 2.160 2.280 2.100 2.110 19,179 -0.06(-2.76%)
Aug 12, 2016 2.400 2.400 2.130 2.170 63,470 +0.02(+0.93%)
Aug 11, 2016 2.180 2.270 2.130 2.150 31,438 -0.03(-1.38%)
Aug 10, 2016 2.150 2.180 2.150 2.180 34,463 -0.06(-2.68%)
Aug 09, 2016 2.160 2.240 2.140 2.240 35,514 -0.07(-2.99%)
Aug 08, 2016 2.310 2.310 2.190 2.309 30,609 -0.00(-0.07%)
Aug 05, 2016 2.280 2.340 2.190 2.311 25,997 -0.09(-3.72%)
Aug 04, 2016 2.120 2.450 2.120 2.400 29,563 +0.17(+7.62%)
Aug 03, 2016 2.180 2.270 2.085 2.230 42,533 +0.05(+2.29%)
Aug 02, 2016 2.250 2.450 2.070 2.180 23,200 -0.11(-4.80%)
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.