Skip to main content

The Joint Corp (NQ: JYNT )

9.990 +0.160 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 10.05 10.13 9.680 9.830 113,167 -0.23(-2.29%)
Feb 22, 2024 10.14 10.18 10.00 10.06 64,417 +0.00(+0.00%)
Feb 21, 2024 10.25 10.47 10.00 10.06 60,696 -0.23(-2.24%)
Feb 20, 2024 10.31 10.42 10.25 10.29 74,010 -0.12(-1.15%)
Feb 16, 2024 10.23 10.53 10.16 10.41 73,877 +0.00(+0.00%)
Feb 15, 2024 10.08 10.45 9.940 10.41 91,081 +0.41(+4.10%)
Feb 14, 2024 10.14 10.17 9.900 10.00 72,338 +0.00(+0.00%)
Feb 13, 2024 10.66 10.73 9.920 10.00 115,851 -0.95(-8.68%)
Feb 12, 2024 10.63 11.19 10.55 10.95 97,049 +0.33(+3.11%)
Feb 09, 2024 9.800 10.67 9.780 10.62 72,489 +0.82(+8.37%)
Feb 08, 2024 9.530 9.850 9.530 9.800 36,571 +0.24(+2.51%)
Feb 07, 2024 9.630 9.730 9.400 9.560 76,898 -0.06(-0.62%)
Feb 06, 2024 9.480 9.670 9.310 9.620 134,011 +0.11(+1.16%)
Feb 05, 2024 9.860 9.860 9.510 9.510 86,804 -0.39(-3.94%)
Feb 02, 2024 9.970 10.07 9.870 9.900 69,023 -0.19(-1.88%)
Feb 01, 2024 9.770 10.19 9.760 10.09 90,314 +0.33(+3.38%)
Jan 31, 2024 9.820 10.04 9.670 9.760 72,047 -0.01(-0.10%)
Jan 30, 2024 9.700 9.860 9.515 9.770 49,804 +0.04(+0.41%)
Jan 29, 2024 9.440 9.770 9.360 9.730 73,888 +0.27(+2.85%)
Jan 26, 2024 9.440 9.635 9.330 9.460 52,035 +0.07(+0.75%)
Jan 25, 2024 9.520 9.520 9.225 9.390 49,742 +0.00(+0.00%)
Jan 24, 2024 9.630 9.725 9.340 9.390 85,988 -0.24(-2.49%)
Jan 23, 2024 9.450 9.700 9.340 9.630 69,306 +0.24(+2.56%)
Jan 22, 2024 9.120 9.430 9.040 9.390 84,472 +0.35(+3.87%)
Jan 19, 2024 9.080 9.110 8.963 9.040 73,028 -0.01(-0.11%)
Jan 18, 2024 9.160 9.209 8.970 9.050 58,507 -0.07(-0.77%)
Jan 17, 2024 9.000 9.150 8.980 9.120 119,118 +0.12(+1.33%)
Jan 16, 2024 9.000 9.090 8.940 9.000 94,344 -0.05(-0.55%)
Jan 12, 2024 9.260 9.360 8.970 9.050 76,900 -0.19(-2.06%)
Jan 11, 2024 9.110 9.640 9.075 9.240 153,074 +0.23(+2.55%)
Jan 10, 2024 8.990 9.030 8.900 9.010 56,145 +0.00(+0.00%)
Jan 09, 2024 9.120 9.190 8.960 9.010 45,058 -0.26(-2.80%)
Jan 08, 2024 8.970 9.300 8.960 9.270 48,693 +0.30(+3.34%)
Jan 05, 2024 9.000 9.080 8.880 8.970 124,097 -0.03(-0.33%)
Jan 04, 2024 9.000 9.150 8.950 9.000 65,401 -0.03(-0.33%)
Jan 03, 2024 9.400 9.400 8.948 9.030 127,328 -0.42(-4.44%)
Jan 02, 2024 9.490 9.810 9.170 9.450 117,235 -0.16(-1.66%)
Dec 29, 2023 9.670 9.800 9.590 9.610 71,565 -0.10(-1.03%)
Dec 28, 2023 9.650 9.830 9.470 9.710 109,630 +0.01(+0.10%)
Dec 27, 2023 9.490 9.700 9.490 9.700 62,633 +0.21(+2.21%)
Dec 26, 2023 9.240 9.513 9.240 9.490 88,571 +0.22(+2.37%)
Dec 22, 2023 9.210 9.380 9.140 9.270 50,266 +0.11(+1.20%)
Dec 21, 2023 9.150 9.210 8.990 9.160 64,376 +0.09(+0.99%)
Dec 20, 2023 9.210 9.560 8.910 9.070 80,860 -0.13(-1.41%)
Dec 19, 2023 9.260 9.340 8.980 9.200 126,065 +0.07(+0.77%)
Dec 18, 2023 9.280 9.340 9.040 9.130 89,954 -0.16(-1.72%)
Dec 15, 2023 9.800 9.800 9.260 9.290 194,068 -0.41(-4.23%)
Dec 14, 2023 9.910 10.22 9.630 9.700 124,892 -0.16(-1.62%)
Dec 13, 2023 9.650 9.870 9.320 9.860 134,834 +0.20(+2.07%)
Dec 12, 2023 9.520 9.900 9.440 9.660 152,167 +0.09(+0.94%)
Dec 11, 2023 9.490 9.690 9.340 9.570 125,742 +0.12(+1.27%)
Dec 08, 2023 9.180 9.450 8.680 9.450 82,949 +0.29(+3.17%)
Dec 07, 2023 9.210 9.380 9.130 9.160 94,396 -0.07(-0.76%)
Dec 06, 2023 9.090 9.470 9.090 9.230 59,865 +0.16(+1.76%)
Dec 05, 2023 9.260 9.365 8.990 9.070 65,882 -0.19(-2.05%)
Dec 04, 2023 9.160 9.300 9.035 9.260 105,311 +0.00(+0.00%)
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.