Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Joint Corp
(NQ:
JYNT
)
16.42
-0.38 (-2.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2024
12.75
13.29
12.68
13.06
63,876
+0.29(+2.27%)
Mar 27, 2024
12.62
12.79
12.41
12.77
50,213
+0.30(+2.41%)
Mar 26, 2024
12.71
12.90
12.42
12.47
55,985
-0.25(-1.97%)
Mar 25, 2024
12.95
13.21
12.70
12.72
43,294
-0.25(-1.93%)
Mar 22, 2024
12.92
13.21
12.73
12.97
43,035
+0.10(+0.78%)
Mar 21, 2024
12.74
13.11
12.69
12.87
59,567
+0.08(+0.63%)
Mar 20, 2024
12.96
13.31
12.52
12.79
71,695
-0.30(-2.29%)
Mar 19, 2024
12.13
13.40
12.10
13.09
170,466
+0.80(+6.51%)
Mar 18, 2024
12.70
12.71
12.08
12.29
76,143
-0.46(-3.61%)
Mar 15, 2024
11.81
12.86
11.81
12.75
155,842
+0.95(+8.05%)
Mar 14, 2024
11.86
12.16
11.76
11.80
107,957
-0.17(-1.42%)
Mar 13, 2024
12.15
12.51
11.93
11.97
127,589
-0.30(-2.44%)
Mar 12, 2024
13.05
13.07
12.24
12.27
147,980
-0.81(-6.19%)
Mar 11, 2024
11.75
13.37
11.75
13.08
303,821
+1.20(+10.10%)
Mar 08, 2024
9.620
13.69
9.620
11.88
861,400
+2.74(+29.98%)
Mar 07, 2024
9.250
9.430
9.095
9.140
167,178
-0.31(-3.28%)
Mar 06, 2024
9.240
9.570
9.220
9.450
46,077
+0.30(+3.28%)
Mar 05, 2024
9.290
9.320
9.130
9.150
118,746
-0.19(-2.03%)
Mar 04, 2024
9.900
10.03
9.220
9.340
160,815
-0.55(-5.56%)
Mar 01, 2024
9.880
10.16
9.800
9.890
95,322
+0.03(+0.30%)
Feb 29, 2024
9.930
9.930
9.790
9.860
44,402
+0.11(+1.13%)
Feb 28, 2024
9.780
9.810
9.650
9.750
47,384
-0.09(-0.91%)
Feb 27, 2024
10.08
10.29
9.830
9.840
53,919
-0.15(-1.50%)
Feb 26, 2024
9.780
10.04
9.780
9.990
33,897
+0.16(+1.63%)
Feb 23, 2024
10.05
10.13
9.680
9.830
113,167
-0.23(-2.29%)
Feb 22, 2024
10.14
10.18
10.00
10.06
64,417
+0.00(+0.00%)
Feb 21, 2024
10.25
10.47
10.00
10.06
60,696
-0.23(-2.24%)
Feb 20, 2024
10.31
10.42
10.25
10.29
74,010
-0.12(-1.15%)
Feb 16, 2024
10.23
10.53
10.16
10.41
73,877
+0.00(+0.00%)
Feb 15, 2024
10.08
10.45
9.940
10.41
91,081
+0.41(+4.10%)
Feb 14, 2024
10.14
10.17
9.900
10.00
72,338
+0.00(+0.00%)
Feb 13, 2024
10.66
10.73
9.920
10.00
115,851
-0.95(-8.68%)
Feb 12, 2024
10.63
11.19
10.55
10.95
97,049
+0.33(+3.11%)
Feb 09, 2024
9.800
10.67
9.780
10.62
72,489
+0.82(+8.37%)
Feb 08, 2024
9.530
9.850
9.530
9.800
36,571
+0.24(+2.51%)
Feb 07, 2024
9.630
9.730
9.400
9.560
76,898
-0.06(-0.62%)
Feb 06, 2024
9.480
9.670
9.310
9.620
134,011
+0.11(+1.16%)
Feb 05, 2024
9.860
9.860
9.510
9.510
86,804
-0.39(-3.94%)
Feb 02, 2024
9.970
10.07
9.870
9.900
69,023
-0.19(-1.88%)
Feb 01, 2024
9.770
10.19
9.760
10.09
90,314
+0.33(+3.38%)
Jan 31, 2024
9.820
10.04
9.670
9.760
72,047
-0.01(-0.10%)
Jan 30, 2024
9.700
9.860
9.515
9.770
49,804
+0.04(+0.41%)
Jan 29, 2024
9.440
9.770
9.360
9.730
73,888
+0.27(+2.85%)
Jan 26, 2024
9.440
9.635
9.330
9.460
52,035
+0.07(+0.75%)
Jan 25, 2024
9.520
9.520
9.225
9.390
49,742
+0.00(+0.00%)
Jan 24, 2024
9.630
9.725
9.340
9.390
85,988
-0.24(-2.49%)
Jan 23, 2024
9.450
9.700
9.340
9.630
69,306
+0.24(+2.56%)
Jan 22, 2024
9.120
9.430
9.040
9.390
84,472
+0.35(+3.87%)
Jan 19, 2024
9.080
9.110
8.963
9.040
73,028
-0.01(-0.11%)
Jan 18, 2024
9.160
9.209
8.970
9.050
58,507
-0.07(-0.77%)
Jan 17, 2024
9.000
9.150
8.980
9.120
119,118
+0.12(+1.33%)
Jan 16, 2024
9.000
9.090
8.940
9.000
94,344
-0.05(-0.55%)
Jan 12, 2024
9.260
9.360
8.970
9.050
76,900
-0.19(-2.06%)
Jan 11, 2024
9.110
9.640
9.075
9.240
153,074
+0.23(+2.55%)
Jan 10, 2024
8.990
9.030
8.900
9.010
56,145
+0.00(+0.00%)
Jan 09, 2024
9.120
9.190
8.960
9.010
45,058
-0.26(-2.80%)
Jan 08, 2024
8.970
9.300
8.960
9.270
48,693
+0.30(+3.34%)
Jan 05, 2024
9.000
9.080
8.880
8.970
124,097
-0.03(-0.33%)
Jan 04, 2024
9.000
9.150
8.950
9.000
65,401
-0.03(-0.33%)
Jan 03, 2024
9.400
9.400
8.948
9.030
127,328
-0.42(-4.44%)
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
.