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 (%)
May 29, 2015
9.510
9.680
9.210
9.590
9,181
-0.02(-0.21%)
May 28, 2015
9.970
9.970
9.590
9.610
3,301
-0.05(-0.52%)
May 27, 2015
9.850
9.920
9.622
9.660
5,220
-0.33(-3.30%)
May 26, 2015
9.900
10.00
9.700
9.990
12,825
+0.18(+1.83%)
May 22, 2015
10.00
9.810
9.810
9.810
1,400
-0.14(-1.41%)
May 21, 2015
10.05
10.05
9.730
9.950
6,130
-0.04(-0.40%)
May 20, 2015
10.20
10.20
9.550
9.990
9,169
-0.06(-0.58%)
May 19, 2015
9.710
10.20
9.710
10.05
15,808
+0.35(+3.59%)
May 18, 2015
9.550
9.700
9.250
9.700
3,822
+0.15(+1.57%)
May 15, 2015
9.340
9.750
9.328
9.550
19,118
+0.42(+4.60%)
May 14, 2015
9.011
9.400
9.000
9.130
17,827
-0.26(-2.77%)
May 13, 2015
9.390
9.390
9.390
9.390
263
-0.11(-1.16%)
May 12, 2015
9.690
9.953
9.370
9.500
10,008
-0.03(-0.31%)
May 11, 2015
10.01
10.01
9.500
9.530
4,133
-0.32(-3.25%)
May 08, 2015
9.940
9.950
9.640
9.850
8,916
+0.05(+0.51%)
May 07, 2015
9.850
10.00
9.800
9.800
3,101
+0.20(+2.08%)
May 06, 2015
9.700
9.750
9.310
9.600
5,856
-0.33(-3.32%)
May 05, 2015
10.05
10.09
9.540
9.930
6,304
-0.07(-0.70%)
May 04, 2015
10.25
10.25
10.00
10.00
4,647
-0.38(-3.61%)
May 01, 2015
10.29
10.55
10.21
10.38
11,718
+0.37(+3.65%)
Apr 30, 2015
10.70
10.70
10.01
10.01
11,376
-0.68(-6.36%)
Apr 29, 2015
10.97
11.00
10.50
10.69
21,624
+0.13(+1.23%)
Apr 28, 2015
10.00
10.87
9.510
10.56
17,482
+0.56(+5.60%)
Apr 27, 2015
9.150
10.00
9.150
10.00
18,906
+0.90(+9.89%)
Apr 24, 2015
8.660
9.100
8.650
9.100
9,403
+0.30(+3.41%)
Apr 23, 2015
8.650
8.980
8.350
8.800
11,100
+0.24(+2.80%)
Apr 22, 2015
8.500
8.674
8.260
8.560
3,155
+0.31(+3.76%)
Apr 21, 2015
8.700
8.700
8.150
8.250
4,631
-0.30(-3.51%)
Apr 20, 2015
8.500
8.699
8.400
8.550
8,189
+0.25(+3.01%)
Apr 17, 2015
8.430
8.770
8.050
8.300
16,718
-0.03(-0.36%)
Apr 16, 2015
8.555
8.555
8.320
8.330
310
-0.17(-2.00%)
Apr 15, 2015
8.300
8.600
8.300
8.500
1,862
+0.10(+1.19%)
Apr 14, 2015
8.130
8.450
8.130
8.400
1,332
-0.07(-0.83%)
Apr 13, 2015
8.500
8.500
8.010
8.470
3,088
+0.23(+2.79%)
Apr 10, 2015
8.100
8.750
7.630
8.240
5,843
+0.28(+3.52%)
Apr 09, 2015
8.890
8.926
7.590
7.960
11,194
-0.93(-10.46%)
Apr 08, 2015
8.770
8.890
8.200
8.890
5,710
+0.36(+4.22%)
Apr 07, 2015
8.250
8.555
8.010
8.530
11,815
+0.18(+2.16%)
Apr 06, 2015
7.870
8.599
7.823
8.350
10,747
+0.47(+5.96%)
Apr 02, 2015
7.570
7.880
7.880
7.880
16,100
+0.07(+0.90%)
Apr 01, 2015
7.850
7.850
7.290
7.810
2,907
-0.06(-0.76%)
Mar 31, 2015
7.440
8.620
7.250
7.870
7,588
+0.26(+3.42%)
Mar 30, 2015
7.650
7.650
7.230
7.610
4,317
+0.09(+1.20%)
Mar 27, 2015
7.500
7.916
7.500
7.520
5,680
+0.06(+0.80%)
Mar 26, 2015
7.530
8.020
7.460
7.460
3,718
-0.22(-2.86%)
Mar 25, 2015
7.580
7.700
7.380
7.680
12,660
-0.01(-0.13%)
Mar 24, 2015
7.280
7.690
7.100
7.690
11,394
+0.49(+6.81%)
Mar 23, 2015
7.480
7.980
7.120
7.200
23,053
-0.12(-1.64%)
Mar 20, 2015
9.700
9.700
7.320
7.320
83,398
-1.23(-14.39%)
Mar 19, 2015
8.590
10.50
8.410
8.550
74,368
+0.15(+1.79%)
Mar 18, 2015
8.500
8.854
8.400
8.400
18,129
-0.07(-0.83%)
Mar 17, 2015
8.280
8.740
8.260
8.470
3,553
+0.12(+1.44%)
Mar 16, 2015
8.843
8.843
8.060
8.350
9,247
+0.25(+3.09%)
Mar 13, 2015
8.740
8.750
8.000
8.100
20,878
-0.64(-7.32%)
Mar 12, 2015
8.700
9.400
8.540
8.740
24,114
+0.08(+0.92%)
Mar 11, 2015
8.890
8.900
8.540
8.660
9,056
-0.09(-1.03%)
Mar 10, 2015
8.710
8.920
8.260
8.750
11,727
-0.21(-2.34%)
Mar 09, 2015
9.000
9.000
8.470
8.960
22,067
+0.31(+3.58%)
Mar 06, 2015
8.490
8.899
8.440
8.650
19,155
+0.33(+3.97%)
Mar 05, 2015
8.390
8.500
8.050
8.320
7,285
-0.11(-1.30%)
Mar 04, 2015
8.950
8.660
8.240
8.430
19,619
-0.23(-2.66%)
Mar 03, 2015
8.330
8.990
7.820
8.660
30,130
+0.50(+6.13%)
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
.