Skip to main content

The Joint Corp (NQ: JYNT )

11.58 -0.07 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 11.65 11.73 11.37 11.58 25,405 -0.07(-0.60%)
Dec 05, 2024 11.71 11.77 11.54 11.65 24,461 -0.05(-0.43%)
Dec 04, 2024 11.56 11.73 11.47 11.70 26,199 +0.15(+1.30%)
Dec 03, 2024 11.70 11.70 11.38 11.55 45,045 -0.17(-1.45%)
Dec 02, 2024 11.43 11.79 11.43 11.72 41,905 +0.08(+0.69%)
Nov 29, 2024 11.56 11.76 11.50 11.64 19,561 +0.14(+1.22%)
Nov 27, 2024 11.90 11.90 11.50 11.50 26,666 -0.23(-1.96%)
Nov 26, 2024 11.91 11.92 11.64 11.73 33,292 -0.22(-1.84%)
Nov 25, 2024 11.86 12.33 11.86 11.95 36,977 +0.20(+1.70%)
Nov 22, 2024 11.68 11.87 11.65 11.75 26,522 +0.18(+1.56%)
Nov 21, 2024 11.35 11.61 11.01 11.57 36,713 +0.22(+1.94%)
Nov 20, 2024 11.00 11.38 10.90 11.35 58,448 +0.40(+3.65%)
Nov 19, 2024 10.65 11.00 10.65 10.95 38,523 +0.15(+1.39%)
Nov 18, 2024 11.05 11.19 10.75 10.80 217,987 -0.26(-2.35%)
Nov 15, 2024 11.27 11.27 11.04 11.06 57,235 -0.16(-1.43%)
Nov 14, 2024 11.67 11.68 11.10 11.22 53,941 -0.34(-2.94%)
Nov 13, 2024 11.76 11.96 11.51 11.56 52,993 -0.19(-1.62%)
Nov 12, 2024 12.41 12.43 11.72 11.75 53,874 -0.83(-6.60%)
Nov 11, 2024 11.76 12.70 11.67 12.58 81,764 +0.97(+8.35%)
Nov 08, 2024 11.73 11.75 11.05 11.61 85,338 -0.27(-2.27%)
Nov 07, 2024 11.87 12.04 11.81 11.88 58,552 -0.07(-0.59%)
Nov 06, 2024 12.08 12.18 11.58 11.95 77,171 +0.60(+5.29%)
Nov 05, 2024 11.20 11.39 11.14 11.35 28,117 +0.25(+2.25%)
Nov 04, 2024 11.06 11.31 11.06 11.10 19,621 +0.02(+0.18%)
Nov 01, 2024 11.08 11.21 10.95 11.08 34,957 +0.03(+0.27%)
Oct 31, 2024 11.21 11.21 11.01 11.05 30,590 -0.15(-1.34%)
Oct 30, 2024 11.39 11.50 11.17 11.20 17,759 -0.14(-1.23%)
Oct 29, 2024 11.20 11.38 11.20 11.34 18,578 +0.14(+1.25%)
Oct 28, 2024 11.33 11.35 11.16 11.20 21,432 +0.00(+0.00%)
Oct 25, 2024 11.20 11.32 11.16 11.20 25,430 -0.02(-0.18%)
Oct 24, 2024 11.25 11.39 11.15 11.22 44,394 -0.03(-0.27%)
Oct 23, 2024 11.40 11.43 11.22 11.25 51,554 -0.16(-1.40%)
Oct 22, 2024 11.81 11.81 11.39 11.41 24,327 -0.22(-1.89%)
Oct 21, 2024 11.59 11.68 11.38 11.63 37,304 -0.07(-0.60%)
Oct 18, 2024 11.43 11.80 11.43 11.70 47,291 +0.29(+2.54%)
Oct 17, 2024 11.58 11.58 11.35 11.41 47,458 -0.06(-0.52%)
Oct 16, 2024 10.83 11.48 10.80 11.47 93,271 +0.87(+8.21%)
Oct 15, 2024 10.33 10.70 10.33 10.60 96,469 +0.09(+0.86%)
Oct 14, 2024 10.56 10.60 10.19 10.51 67,471 -0.13(-1.22%)
Oct 11, 2024 10.72 10.72 10.57 10.64 32,845 -0.04(-0.37%)
Oct 10, 2024 10.39 10.77 10.33 10.68 47,253 +0.12(+1.14%)
Oct 09, 2024 10.71 10.87 10.50 10.56 32,633 -0.15(-1.40%)
Oct 08, 2024 10.82 10.91 10.65 10.71 39,017 -0.08(-0.74%)
Oct 07, 2024 11.10 11.13 10.75 10.79 45,470 -0.33(-2.97%)
Oct 04, 2024 11.16 11.41 10.98 11.12 35,905 +0.15(+1.37%)
Oct 03, 2024 10.97 11.10 10.93 10.97 28,812 -0.21(-1.88%)
Oct 02, 2024 11.00 11.29 11.00 11.18 30,682 +0.08(+0.72%)
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.