Skip to main content

The Joint Corp (NQ: JYNT )

14.00 -0.29 (-2.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 14.31 14.38 13.83 14.00 34,777 -0.29(-2.03%)
Jul 18, 2024 14.03 14.71 14.03 14.29 30,810 -0.37(-2.52%)
Jul 17, 2024 14.89 15.31 14.66 14.66 37,070 -0.40(-2.66%)
Jul 16, 2024 14.43 15.24 14.43 15.06 58,758 +0.81(+5.68%)
Jul 15, 2024 13.97 14.66 13.88 14.25 52,231 +0.47(+3.41%)
Jul 12, 2024 13.79 13.96 13.46 13.78 35,620 +0.14(+1.03%)
Jul 11, 2024 13.04 13.68 12.99 13.64 50,950 +0.98(+7.74%)
Jul 10, 2024 12.99 12.99 12.46 12.66 40,484 -0.21(-1.63%)
Jul 09, 2024 12.94 13.15 12.86 12.87 25,034 -0.14(-1.08%)
Jul 08, 2024 13.24 13.30 12.81 13.01 25,316 -0.20(-1.51%)
Jul 05, 2024 13.35 13.35 13.07 13.21 45,272 -0.13(-0.97%)
Jul 03, 2024 13.50 13.50 13.19 13.34 15,288 -0.05(-0.37%)
Jul 02, 2024 13.23 13.41 12.79 13.39 42,539 +0.19(+1.44%)
Jul 01, 2024 14.05 14.38 13.20 13.20 40,604 -0.86(-6.12%)
Jun 28, 2024 13.83 14.14 13.14 14.06 377,145 +0.38(+2.78%)
Jun 27, 2024 13.70 13.87 13.37 13.68 36,503 +0.03(+0.22%)
Jun 26, 2024 13.66 13.75 13.28 13.65 41,929 -0.12(-0.87%)
Jun 25, 2024 13.90 13.91 13.62 13.77 23,149 -0.18(-1.29%)
Jun 24, 2024 13.94 14.09 13.87 13.95 35,332 +0.01(+0.07%)
Jun 21, 2024 13.96 14.17 13.85 13.94 78,491 +0.01(+0.07%)
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%)
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.