Indicators

The Joint Corp (NQ: JYNT )

14.78 +0.09 (+0.61%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.18	72.00	69.95	71.08	342,991	+1.33(+1.91%)
May 27, 2021	69.37	71.49	68.48	69.75	662,498	-0.13(-0.19%)
May 26, 2021	68.50	71.07	68.00	69.88	3,465,399	+1.39(+2.03%)
May 25, 2021	66.47	70.61	65.70	68.49	1,966,827	+10.32(+17.74%)
May 24, 2021	55.38	58.98	55.19	58.17	137,604	+2.79(+5.04%)
May 21, 2021	56.00	57.33	55.12	55.38	102,958	-0.43(-0.77%)
May 20, 2021	53.97	55.85	53.70	55.81	79,951	+1.84(+3.41%)
May 19, 2021	51.44	54.20	50.96	53.97	75,019	+0.87(+1.64%)
May 18, 2021	52.58	55.23	52.58	53.10	92,504	+0.87(+1.67%)
May 17, 2021	50.20	53.18	50.20	52.23	77,856	+1.82(+3.61%)
May 14, 2021	48.99	50.90	48.28	50.41	92,249	+1.52(+3.11%)
May 13, 2021	50.60	51.86	48.06	48.89	217,970	-0.96(-1.93%)
May 12, 2021	52.37	52.95	49.34	49.85	198,149	-2.75(-5.23%)
May 11, 2021	52.29	54.10	50.76	52.60	182,659	-0.88(-1.65%)
May 10, 2021	54.50	55.95	53.10	53.48	141,654	-0.43(-0.80%)
May 07, 2021	50.80	54.27	50.17	53.91	125,462	+3.10(+6.10%)
May 06, 2021	56.44	56.71	50.53	50.81	334,161	-5.62(-9.96%)
May 05, 2021	56.10	56.54	54.20	56.43	100,854	+0.97(+1.75%)
May 04, 2021	54.00	56.08	53.51	55.46	95,435	+0.20(+0.36%)

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.