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, 2018
7.200
7.320
7.200
7.250
34,940
+0.10(+1.40%)
May 30, 2018
7.420
7.420
7.150
7.150
31,257
-0.08(-1.11%)
May 29, 2018
7.140
7.260
7.140
7.230
47,028
+0.02(+0.28%)
May 25, 2018
7.210
7.210
7.210
0
+0.01(+0.14%)
May 24, 2018
7.160
7.200
7.010
7.200
186,565
+0.08(+1.12%)
May 23, 2018
7.250
7.250
7.090
7.120
29,364
-0.13(-1.79%)
May 22, 2018
6.950
7.280
6.790
7.250
54,719
+0.31(+4.47%)
May 21, 2018
7.250
7.350
6.870
6.940
68,958
-0.36(-4.93%)
May 18, 2018
7.440
7.450
7.230
7.300
99,666
-0.07(-0.95%)
May 17, 2018
7.290
7.450
7.205
7.370
176,199
+0.19(+2.65%)
May 16, 2018
7.460
7.505
7.151
7.180
113,148
-0.31(-4.14%)
May 15, 2018
7.740
7.990
7.340
7.490
72,819
+0.04(+0.54%)
May 14, 2018
7.130
7.470
7.100
7.450
866,137
+0.31(+4.34%)
May 11, 2018
7.010
7.550
6.850
7.140
97,410
-0.40(-5.31%)
May 10, 2018
7.385
7.540
7.310
7.540
35,899
+0.18(+2.45%)
May 09, 2018
7.620
7.620
7.100
7.360
52,394
-0.21(-2.77%)
May 08, 2018
7.900
7.900
7.390
7.570
224,108
-0.33(-4.18%)
May 07, 2018
7.850
7.990
7.850
7.900
68,046
+0.14(+1.80%)
May 04, 2018
7.810
7.950
7.720
7.760
18,103
-0.03(-0.39%)
May 03, 2018
7.930
7.973
7.650
7.790
34,659
-0.08(-1.08%)
May 02, 2018
7.850
8.000
7.650
7.875
34,177
+0.03(+0.32%)
May 01, 2018
7.600
7.850
7.471
7.850
278,206
+0.32(+4.25%)
Apr 30, 2018
7.440
7.530
7.395
7.530
57,884
+0.08(+1.07%)
Apr 27, 2018
7.400
7.490
7.292
7.450
30,109
+0.02(+0.27%)
Apr 26, 2018
7.280
7.490
7.270
7.430
53,250
+0.16(+2.20%)
Apr 25, 2018
7.190
7.320
7.168
7.270
47,415
+0.08(+1.11%)
Apr 24, 2018
7.220
7.290
7.151
7.190
21,677
-0.03(-0.42%)
Apr 23, 2018
7.250
7.415
7.114
7.220
33,892
-0.03(-0.41%)
Apr 20, 2018
7.190
7.250
7.152
7.250
40,912
+0.08(+1.12%)
Apr 19, 2018
7.190
7.210
6.941
7.170
27,690
-0.02(-0.28%)
Apr 18, 2018
7.180
7.240
7.100
7.190
48,396
+0.01(+0.14%)
Apr 17, 2018
7.110
7.250
7.110
7.180
43,238
+0.14(+1.99%)
Apr 16, 2018
6.950
7.150
6.950
7.040
66,863
+0.08(+1.22%)
Apr 13, 2018
6.900
7.091
6.830
6.955
45,051
+0.13(+1.98%)
Apr 12, 2018
6.900
6.960
6.810
6.820
41,081
+0.03(+0.41%)
Apr 11, 2018
6.800
6.860
6.520
6.792
129,237
-0.02(-0.26%)
Apr 10, 2018
6.840
6.957
6.560
6.810
43,511
+0.00(+0.00%)
Apr 09, 2018
6.800
6.870
6.785
6.810
65,563
+0.04(+0.59%)
Apr 06, 2018
6.750
6.815
6.601
6.770
91,092
-0.02(-0.29%)
Apr 05, 2018
6.700
6.979
6.590
6.790
12,595
+0.25(+3.77%)
Apr 04, 2018
6.680
6.892
6.500
6.543
19,057
-0.14(-2.05%)
Apr 03, 2018
6.860
6.908
6.580
6.680
72,821
-0.07(-1.04%)
Apr 02, 2018
6.830
6.950
6.750
6.750
86,618
-0.10(-1.46%)
Mar 29, 2018
6.850
6.850
6.850
0
+0.18(+2.70%)
Mar 28, 2018
6.230
6.866
6.200
6.670
173,451
+0.49(+7.84%)
Mar 27, 2018
6.160
6.300
6.080
6.185
32,658
+0.03(+0.57%)
Mar 26, 2018
6.060
6.220
5.965
6.150
42,281
+0.20(+3.36%)
Mar 23, 2018
5.880
6.089
5.794
5.950
55,401
+0.06(+1.02%)
Mar 22, 2018
6.000
6.000
5.840
5.890
42,006
-0.11(-1.83%)
Mar 21, 2018
6.117
6.190
6.000
6.000
28,456
-0.01(-0.17%)
Mar 20, 2018
6.000
6.065
5.950
6.010
22,397
+0.00(+0.00%)
Mar 19, 2018
6.080
6.130
6.000
6.010
28,589
-0.05(-0.83%)
Mar 16, 2018
6.020
6.080
5.940
6.060
36,552
+0.03(+0.50%)
Mar 15, 2018
5.890
6.122
5.890
6.030
40,094
+0.13(+2.20%)
Mar 14, 2018
6.160
6.160
5.729
5.900
71,740
-0.26(-4.22%)
Mar 13, 2018
6.000
6.170
5.822
6.160
138,446
+0.16(+2.67%)
Mar 12, 2018
5.500
6.175
5.410
6.000
250,643
+0.61(+11.32%)
Mar 09, 2018
5.050
5.500
5.010
5.390
470,225
+0.40(+8.02%)
Mar 08, 2018
5.020
5.040
4.999
4.990
34,651
+0.01(+0.20%)
Mar 07, 2018
4.960
5.012
4.950
4.980
25,279
+0.03(+0.61%)
Mar 06, 2018
4.980
4.990
4.889
4.950
6,809
+0.00(+0.00%)
Mar 05, 2018
4.870
5.000
4.830
4.950
37,498
+0.14(+2.91%)
Mar 02, 2018
4.810
4.915
4.769
4.810
13,811
-0.07(-1.43%)
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
.