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
)
15.52
-0.02 (-0.13%)
Streaming Delayed Price
Updated: 11:34 AM EDT, Jun 6, 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, 2017
3.880
3.990
3.870
3.930
3,796
-0.03(-0.76%)
May 30, 2017
4.060
4.060
3.890
3.960
5,178
-0.10(-2.46%)
May 26, 2017
4.030
4.095
3.900
4.060
14,912
+0.06(+1.50%)
May 25, 2017
4.030
4.060
3.961
4.000
6,439
-0.03(-0.74%)
May 24, 2017
4.000
4.030
4.000
4.030
2,224
+0.02(+0.50%)
May 23, 2017
4.007
4.020
3.985
4.010
4,140
-0.01(-0.25%)
May 22, 2017
4.100
4.110
3.880
4.020
39,734
-0.08(-1.95%)
May 19, 2017
4.029
4.100
3.990
4.100
22,686
+0.08(+1.99%)
May 18, 2017
3.870
4.060
3.824
4.020
8,652
+0.11(+2.81%)
May 17, 2017
3.950
3.950
3.821
3.910
15,236
-0.04(-1.01%)
May 16, 2017
3.950
3.950
3.800
3.950
4,582
+0.06(+1.54%)
May 15, 2017
4.070
4.080
3.860
3.890
10,831
-0.24(-5.81%)
May 12, 2017
3.800
4.135
3.800
4.130
11,195
-0.01(-0.24%)
May 11, 2017
3.870
4.190
3.800
4.140
47,971
+0.29(+7.53%)
May 10, 2017
3.870
3.870
3.573
3.850
3,701
-0.03(-0.77%)
May 09, 2017
3.570
3.920
3.540
3.880
12,974
+0.31(+8.68%)
May 08, 2017
3.600
3.600
3.560
3.570
1,878
-0.03(-0.83%)
May 05, 2017
3.590
3.650
3.570
3.600
4,390
-0.01(-0.28%)
May 04, 2017
3.720
3.750
3.620
3.610
27,073
-0.14(-3.73%)
May 03, 2017
3.790
3.845
3.710
3.750
27,752
-0.05(-1.32%)
May 02, 2017
3.780
3.800
3.780
3.800
2,800
+0.00(+0.00%)
May 01, 2017
3.850
3.850
3.770
3.800
7,700
+0.00(+0.00%)
Apr 28, 2017
3.820
3.820
3.700
3.800
5,666
-0.01(-0.26%)
Apr 27, 2017
3.840
3.850
3.770
3.810
12,866
-0.02(-0.52%)
Apr 26, 2017
3.780
3.830
3.776
3.830
16,059
+0.05(+1.32%)
Apr 25, 2017
3.800
3.800
3.730
3.780
9,875
-0.07(-1.82%)
Apr 24, 2017
3.950
3.950
3.750
3.850
23,953
-0.13(-3.27%)
Apr 21, 2017
3.820
4.040
3.820
3.980
27,995
+0.08(+2.05%)
Apr 20, 2017
3.810
3.900
3.810
3.900
16,143
+0.05(+1.30%)
Apr 19, 2017
3.830
3.930
3.815
3.850
20,516
+0.01(+0.26%)
Apr 18, 2017
3.770
3.874
3.770
3.840
5,817
-0.04(-1.03%)
Apr 17, 2017
3.939
3.939
3.800
3.880
7,902
+0.03(+0.78%)
Apr 13, 2017
3.750
3.900
3.700
3.850
12,198
-0.07(-1.79%)
Apr 12, 2017
3.940
3.940
3.920
3.920
2,338
+0.01(+0.26%)
Apr 11, 2017
3.890
3.920
3.850
3.910
13,337
+0.05(+1.30%)
Apr 10, 2017
3.830
3.900
3.830
3.860
2,984
+0.03(+0.78%)
Apr 07, 2017
3.810
3.958
3.810
3.830
49,513
-0.14(-3.53%)
Apr 06, 2017
3.900
3.980
3.770
3.970
18,167
+0.16(+4.20%)
Apr 05, 2017
3.960
4.027
3.810
3.810
64,329
-0.15(-3.79%)
Apr 04, 2017
4.200
4.275
3.950
3.960
91,879
-0.19(-4.58%)
Apr 03, 2017
4.210
4.350
4.150
4.150
29,535
-0.05(-1.19%)
Mar 31, 2017
4.250
4.450
4.102
4.200
61,619
+0.04(+0.96%)
Mar 30, 2017
3.800
4.160
3.744
4.160
53,971
+0.28(+7.22%)
Mar 29, 2017
3.650
4.050
3.290
3.880
79,187
+0.25(+6.89%)
Mar 28, 2017
3.100
3.990
3.090
3.630
159,336
+0.47(+14.87%)
Mar 27, 2017
3.350
3.492
3.060
3.160
184,966
-0.21(-6.23%)
Mar 24, 2017
3.540
3.630
3.311
3.370
90,060
-0.09(-2.60%)
Mar 23, 2017
3.640
3.640
3.472
3.460
47,728
-0.14(-3.89%)
Mar 22, 2017
3.780
3.780
3.569
3.600
46,643
-0.15(-4.00%)
Mar 21, 2017
3.824
3.880
3.750
3.750
25,998
-0.13(-3.40%)
Mar 20, 2017
4.050
4.050
3.850
3.882
19,641
-0.21(-5.09%)
Mar 17, 2017
3.960
4.100
3.880
4.090
36,637
+0.10(+2.51%)
Mar 16, 2017
4.050
4.070
3.990
3.990
40,222
-0.07(-1.72%)
Mar 15, 2017
4.030
4.060
3.980
4.060
119,380
+0.03(+0.74%)
Mar 14, 2017
4.060
4.084
4.010
4.030
63,248
-0.01(-0.25%)
Mar 13, 2017
3.980
4.090
3.903
4.040
15,522
+0.19(+4.94%)
Mar 10, 2017
4.011
4.265
3.805
3.850
123,388
-0.19(-4.70%)
Mar 09, 2017
4.540
4.576
3.900
4.040
120,725
-0.51(-11.13%)
Mar 08, 2017
4.650
4.650
4.503
4.546
49,803
-0.06(-1.39%)
Mar 07, 2017
4.460
4.650
4.460
4.610
72,711
+0.10(+2.22%)
Mar 06, 2017
4.460
4.600
4.386
4.510
67,268
+0.11(+2.50%)
Mar 03, 2017
4.450
4.476
4.208
4.400
20,724
-0.03(-0.68%)
Mar 02, 2017
4.160
4.440
4.077
4.430
40,816
+0.22(+5.23%)
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
.