Skip to main content

The Joint Corp (NQ: JYNT )

13.93 -0.04 (-0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 13.83 14.05 13.74 13.93 28,857 -0.04(-0.29%)
Jun 18, 2024 13.67 14.33 13.67 13.97 63,721 +0.26(+1.90%)
Jun 17, 2024 13.88 13.88 13.55 13.71 38,897 -0.14(-1.01%)
Jun 14, 2024 14.30 14.32 13.84 13.85 112,891 -0.59(-4.09%)
Jun 13, 2024 14.93 14.93 14.35 14.44 54,623 -0.34(-2.30%)
Jun 12, 2024 15.13 15.20 14.74 14.78 44,969 +0.09(+0.61%)
Jun 11, 2024 14.72 14.81 14.52 14.69 35,535 -0.19(-1.28%)
Jun 10, 2024 14.64 14.88 14.54 14.88 35,228 +0.02(+0.13%)
Jun 07, 2024 15.05 15.26 14.77 14.86 44,312 -0.30(-1.98%)
Jun 06, 2024 15.44 15.73 15.11 15.16 31,239 -0.38(-2.45%)
Jun 05, 2024 15.26 15.58 15.02 15.54 55,197 +0.40(+2.64%)
Jun 04, 2024 14.67 15.45 14.67 15.14 92,222 +0.32(+2.16%)
Jun 03, 2024 15.04 15.18 14.63 14.82 65,911 -0.19(-1.27%)
May 31, 2024 15.10 15.33 14.89 15.01 45,540 -0.08(-0.53%)
May 30, 2024 15.23 15.52 14.97 15.09 50,300 -0.03(-0.20%)
May 29, 2024 15.63 16.09 15.09 15.12 66,217 -0.81(-5.08%)
May 28, 2024 16.53 16.53 15.26 15.93 118,406 -0.49(-2.98%)
May 24, 2024 16.81 17.00 16.36 16.42 59,308 -0.38(-2.26%)
May 23, 2024 16.96 17.01 16.60 16.80 58,825 -0.10(-0.59%)
May 22, 2024 16.31 17.04 16.02 16.90 83,888 +0.55(+3.36%)
May 21, 2024 16.63 16.81 16.16 16.35 84,404 -0.30(-1.80%)
May 20, 2024 17.17 17.57 16.58 16.65 79,316 -0.57(-3.31%)
May 17, 2024 17.57 17.82 17.09 17.22 138,158 -0.44(-2.49%)
May 16, 2024 17.37 17.73 17.20 17.66 127,833 +0.15(+0.86%)
May 15, 2024 17.16 17.59 16.89 17.51 93,906 +0.45(+2.64%)
May 14, 2024 16.64 17.07 16.59 17.06 70,862 +0.61(+3.71%)
May 13, 2024 16.44 16.87 16.25 16.45 97,246 +0.01(+0.06%)
May 10, 2024 16.49 16.59 16.12 16.44 59,238 -0.04(-0.24%)
May 09, 2024 16.02 16.68 16.00 16.48 63,550 +0.55(+3.45%)
May 08, 2024 16.11 16.15 15.64 15.93 57,965 -0.20(-1.24%)
May 07, 2024 15.94 16.39 15.94 16.13 64,027 +0.34(+2.15%)
May 06, 2024 16.10 16.35 15.56 15.79 143,009 -0.33(-2.05%)
May 03, 2024 13.23 16.24 13.23 16.12 261,792 +3.26(+25.35%)
May 02, 2024 12.77 13.03 12.54 12.86 44,354 +0.07(+0.55%)
May 01, 2024 11.98 13.00 11.92 12.79 79,008 +0.85(+7.12%)
Apr 30, 2024 12.31 12.34 11.94 11.94 68,292 -0.38(-3.08%)
Apr 29, 2024 12.32 12.54 12.20 12.32 38,248 +0.09(+0.74%)
Apr 26, 2024 12.16 12.29 12.06 12.23 22,943 +0.15(+1.24%)
Apr 25, 2024 12.15 12.16 11.95 12.08 40,270 -0.20(-1.63%)
Apr 24, 2024 12.58 12.58 12.12 12.28 39,241 -0.31(-2.46%)
Apr 23, 2024 12.34 12.65 12.29 12.59 45,765 +0.23(+1.86%)
Apr 22, 2024 12.15 12.54 12.14 12.36 30,740 +0.18(+1.48%)
Apr 19, 2024 11.86 12.20 11.83 12.18 71,795 +0.26(+2.18%)
Apr 18, 2024 11.91 12.10 11.79 11.92 72,430 -0.10(-0.83%)
Apr 17, 2024 12.09 12.26 11.86 12.02 51,983 +0.02(+0.17%)
Apr 16, 2024 11.97 12.08 11.85 12.00 34,104 +0.00(+0.00%)
Apr 15, 2024 12.16 12.18 11.82 12.00 69,572 -0.15(-1.23%)
Apr 12, 2024 12.59 12.60 12.11 12.15 50,123 -0.52(-4.10%)
Apr 11, 2024 12.41 12.75 12.24 12.67 47,338 +0.27(+2.18%)
Apr 10, 2024 12.78 12.81 12.31 12.40 64,551 -0.69(-5.27%)
Apr 09, 2024 13.02 13.38 12.97 13.09 51,805 +0.18(+1.39%)
Apr 08, 2024 12.75 13.00 12.73 12.91 54,967 +0.17(+1.33%)
Apr 05, 2024 12.54 12.75 12.53 12.74 22,720 +0.04(+0.31%)
Apr 04, 2024 12.80 13.05 12.61 12.70 50,181 -0.06(-0.47%)
Apr 03, 2024 12.50 13.01 12.50 12.76 61,039 +0.21(+1.67%)
Apr 02, 2024 12.61 12.66 12.22 12.55 96,410 -0.25(-1.95%)
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.