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 31, 2016
2.980
3.018
2.980
2.980
11,953
-0.05(-1.65%)
May 27, 2016
3.004
3.030
3.030
3.030
2,100
-0.07(-2.26%)
May 26, 2016
3.150
3.150
2.960
3.100
35,654
+0.00(+0.00%)
May 25, 2016
2.990
3.150
2.990
3.100
20,987
+0.10(+3.33%)
May 24, 2016
3.000
3.050
2.970
3.000
29,331
+0.01(+0.33%)
May 23, 2016
2.940
3.080
2.925
2.990
11,290
+0.11(+3.82%)
May 20, 2016
2.900
2.990
2.880
2.880
22,561
-0.02(-0.69%)
May 19, 2016
3.000
3.000
2.900
2.900
17,063
-0.10(-3.33%)
May 18, 2016
2.980
3.005
2.960
3.000
2,762
+0.05(+1.69%)
May 17, 2016
3.080
3.080
2.950
2.950
13,333
-0.05(-1.67%)
May 16, 2016
3.100
3.110
2.990
3.000
15,980
-0.07(-2.28%)
May 13, 2016
3.250
3.250
3.000
3.070
13,636
+0.08(+2.68%)
May 12, 2016
3.070
3.070
2.990
2.990
16,614
-0.08(-2.65%)
May 11, 2016
3.240
3.240
2.990
3.071
22,578
-0.13(-4.02%)
May 10, 2016
3.030
3.230
2.860
3.200
31,343
+0.23(+7.74%)
May 09, 2016
3.090
3.090
2.960
2.970
19,195
-0.13(-4.19%)
May 06, 2016
3.200
3.250
3.040
3.100
20,392
-0.09(-2.82%)
May 05, 2016
3.220
3.240
3.150
3.190
7,645
-0.05(-1.54%)
May 04, 2016
3.180
3.240
3.090
3.240
19,087
+0.10(+3.18%)
May 03, 2016
3.320
3.370
3.140
3.140
14,400
-0.19(-5.71%)
May 02, 2016
3.370
3.370
3.270
3.330
15,546
+0.01(+0.30%)
Apr 29, 2016
3.250
3.480
3.250
3.320
16,285
-0.08(-2.35%)
Apr 28, 2016
3.520
3.550
3.260
3.400
24,206
-0.17(-4.76%)
Apr 27, 2016
3.550
3.591
3.520
3.570
9,306
-0.01(-0.28%)
Apr 26, 2016
3.820
3.820
3.520
3.580
31,322
-0.15(-4.02%)
Apr 25, 2016
3.714
3.810
3.714
3.730
4,842
+0.09(+2.47%)
Apr 22, 2016
3.600
3.780
3.560
3.640
7,707
+0.01(+0.28%)
Apr 21, 2016
3.610
3.740
3.560
3.630
23,141
-0.17(-4.47%)
Apr 20, 2016
3.870
3.870
3.600
3.800
27,132
-0.05(-1.30%)
Apr 19, 2016
3.760
3.900
3.760
3.850
27,808
+0.04(+1.05%)
Apr 18, 2016
3.730
3.900
3.720
3.810
43,719
+0.10(+2.70%)
Apr 15, 2016
3.690
3.740
3.680
3.710
7,158
+0.03(+0.82%)
Apr 14, 2016
3.550
3.765
3.540
3.680
17,607
+0.13(+3.66%)
Apr 13, 2016
3.550
3.643
3.540
3.550
20,370
+0.00(+0.00%)
Apr 12, 2016
3.570
3.590
3.530
3.550
18,885
-0.02(-0.56%)
Apr 11, 2016
3.510
3.700
3.500
3.570
37,123
+0.14(+4.08%)
Apr 08, 2016
3.360
3.458
3.298
3.430
16,706
+0.08(+2.39%)
Apr 07, 2016
3.330
3.350
3.250
3.350
9,367
+0.02(+0.60%)
Apr 06, 2016
3.240
3.333
3.030
3.330
19,512
+0.27(+8.82%)
Apr 05, 2016
3.100
3.120
3.030
3.060
6,023
-0.08(-2.55%)
Apr 04, 2016
3.410
3.410
3.131
3.140
19,593
-0.24(-7.10%)
Apr 01, 2016
3.250
3.590
3.250
3.380
59,311
+0.25(+7.99%)
Mar 31, 2016
3.250
3.350
3.130
3.130
22,717
-0.08(-2.49%)
Mar 30, 2016
3.059
3.500
3.010
3.210
74,459
+0.14(+4.56%)
Mar 29, 2016
2.820
3.140
2.820
3.070
56,204
+0.27(+9.64%)
Mar 28, 2016
2.980
3.010
2.700
2.800
92,742
-0.24(-8.02%)
Mar 24, 2016
3.100
3.044
3.044
3.044
32,800
-0.07(-2.11%)
Mar 23, 2016
3.410
3.420
3.020
3.110
67,986
-0.21(-6.33%)
Mar 22, 2016
3.410
3.410
3.250
3.320
35,802
-0.09(-2.64%)
Mar 21, 2016
3.140
3.460
3.061
3.410
55,972
+0.29(+9.29%)
Mar 18, 2016
3.220
3.380
2.910
3.120
112,073
+0.09(+2.97%)
Mar 17, 2016
3.770
3.770
2.650
3.030
309,665
-0.84(-21.71%)
Mar 16, 2016
4.000
4.040
3.850
3.870
20,921
+0.01(+0.26%)
Mar 15, 2016
4.040
4.040
3.860
3.860
6,833
-0.24(-5.85%)
Mar 14, 2016
4.100
4.100
3.850
4.100
8,522
+0.06(+1.49%)
Mar 11, 2016
3.970
4.050
3.730
4.040
25,021
+0.10(+2.67%)
Mar 10, 2016
4.010
4.010
3.860
3.935
5,550
-0.10(-2.36%)
Mar 09, 2016
4.050
4.090
4.000
4.030
8,846
-0.01(-0.25%)
Mar 08, 2016
3.990
4.090
3.790
4.040
12,761
+0.00(+0.00%)
Mar 07, 2016
3.890
4.085
3.890
4.040
8,095
+0.12(+3.06%)
Mar 04, 2016
4.010
4.065
3.920
3.920
28,834
-0.09(-2.24%)
Mar 03, 2016
4.100
4.150
4.000
4.010
37,562
-0.12(-2.91%)
Mar 02, 2016
4.050
4.140
4.050
4.130
9,107
+0.03(+0.73%)
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
.