Advertisement
Advertisement
U.S. markets close in 38 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Joint Corp. (JYNT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.16-0.29 (-1.76%)
As of 03:20PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 202216.3116.5616.1016.1616.1668,201
Oct 05, 202216.3516.5816.0716.4516.45123,700
Oct 04, 202216.2416.8016.2416.6916.6980,600
Oct 03, 202215.7716.4115.4915.9215.9296,900
Sep 30, 202215.9716.6315.6715.7115.71148,400
Sep 29, 202215.6215.9515.1315.8815.88123,300
Sep 28, 202215.9016.2515.8816.0016.00185,100
Sep 27, 202216.0116.4815.7115.9015.90215,200
Sep 26, 202215.7816.2215.6915.7515.75160,200
Sep 23, 202215.9316.0115.5515.7815.78160,100
Sep 22, 202216.4216.4215.9016.2316.2393,000
Sep 21, 202217.1617.5716.5316.5716.57101,600
Sep 20, 202216.4216.8116.0316.7716.77150,100
Sep 19, 202216.2916.9216.1016.6816.68102,000
Sep 16, 202216.6816.9616.2016.5016.50218,300
Sep 15, 202216.8517.1616.6517.0317.03127,100
Sep 14, 202217.4817.4816.3416.9716.9792,800
Sep 13, 202217.9918.5717.0617.3517.35124,400
Sep 12, 202219.5019.5918.5118.7718.7762,000
Sep 09, 202218.7919.5918.6019.3219.32105,400
Sep 08, 202217.8318.5917.6418.3318.3369,500
Sep 07, 202216.7318.3616.7318.1118.11169,300
Sep 06, 202217.0217.0216.3216.7016.70171,800
Sep 02, 202218.1218.5216.6616.8816.8889,000
Sep 01, 202218.0818.0817.2317.8217.82160,700
Aug 31, 202218.4620.1417.7318.2418.24126,900
Aug 30, 202218.9519.2417.9118.2118.2171,900
Aug 29, 202218.6719.1718.4118.7018.7068,700
Aug 26, 202220.6720.8518.6719.0019.00115,900
Aug 25, 202220.4720.6419.9020.6220.6274,000
Aug 24, 202220.0420.3819.9520.1320.1345,900
Aug 23, 202219.7820.4419.7820.1320.1358,800
Aug 22, 202219.7620.0219.1319.7519.75105,300
Aug 19, 202221.0821.0820.1620.2220.2281,700
Aug 18, 202221.0821.6820.5221.6021.6080,800
Aug 17, 202221.9321.9320.8521.2521.25100,800
Aug 16, 202222.4122.7721.5222.3822.38117,200
Aug 15, 202222.2423.6022.1622.6122.61254,500
Aug 12, 202221.9022.7521.8222.5322.53106,300
Aug 11, 202222.1522.3320.9021.8521.85193,300
Aug 10, 202220.6022.4320.5822.1522.15211,900
Aug 09, 202220.5220.5919.1920.1320.13141,500
Aug 08, 202221.2921.5320.2120.8220.82271,500
Aug 05, 202225.0025.2521.4921.5221.52395,200
Aug 04, 202218.6120.3018.5320.1620.16275,400
Aug 03, 202218.1419.1118.1018.6818.68144,400
Aug 02, 202216.9018.1416.9018.0518.05118,600
Aug 01, 202216.8717.4616.6117.1217.1291,500
Jul 29, 202216.8017.1416.4017.1017.10124,900
Jul 28, 202216.3316.6715.5816.6316.6395,600
Jul 27, 202216.0916.4615.5116.2116.21139,000
Jul 26, 202216.3416.3415.5615.8415.84189,900
Jul 25, 202216.4716.5416.0716.4816.48174,000
Jul 22, 202216.8017.0916.0216.4616.46169,100
Jul 21, 202216.2616.8216.1716.8216.82111,800
Jul 20, 202215.6616.5415.6616.2116.21174,600
Jul 19, 202215.0815.6515.0615.5715.57134,800
Jul 18, 202215.1415.6114.7214.8214.82130,900
Jul 15, 202215.0615.4314.7214.9914.9999,400
Jul 14, 202214.9714.9714.4814.7114.71131,900
Jul 13, 202214.5015.4714.5015.1715.17115,000
Jul 12, 202215.0515.4314.5214.7314.7386,800
Jul 11, 202215.6716.0015.0015.0115.01102,400
Jul 08, 202215.7016.2015.2515.7715.77100,000
Jul 07, 202216.1516.6615.2715.8515.85169,100
Jul 06, 202216.6516.7416.0216.2016.20153,800
Jul 05, 202215.4416.6415.4416.6016.60258,800
Jul 01, 202215.3216.1615.3016.0916.09173,900
Jun 30, 202215.1115.3914.8315.3115.31250,600
Jun 29, 202214.7315.5514.6015.4015.40117,500
Jun 28, 202215.1115.1614.8014.8314.83304,100
Jun 27, 202215.1515.5514.7815.0015.00135,400
Jun 24, 202214.4015.4414.3415.0915.09280,500
Jun 23, 202213.8214.2813.5114.2714.27210,800
Jun 22, 202213.2614.1013.2613.7113.71303,700
Jun 21, 202213.4313.6513.2513.4013.40211,400
Jun 17, 202213.6613.8013.2013.2513.25278,000
Jun 16, 202213.6113.7313.1013.3213.32205,300
Jun 15, 202213.7614.1713.4013.8513.85264,800
Jun 14, 202213.9914.0913.6013.6613.66191,100
Jun 13, 202214.1514.1913.6413.9113.91171,300
Jun 10, 202215.0015.3214.3514.6614.66185,900
Jun 09, 202215.7115.9115.3415.3715.37153,900
Jun 08, 202215.9816.2315.5515.8815.88137,400
Jun 07, 202216.1016.1915.6215.9815.98255,100
Jun 06, 202216.6916.7116.0216.3216.32196,400
Jun 03, 202216.6116.7315.6416.2316.23223,600
Jun 02, 202215.9416.8815.9116.7716.77214,500
Jun 01, 202216.8917.1415.8016.0216.02147,200
May 31, 202216.7117.2616.3716.6816.68219,900
May 27, 202216.1717.6016.1316.7816.78442,900
May 26, 202215.2016.4915.2015.7715.77533,300
May 25, 202215.0315.7714.9315.2615.26202,200
May 24, 202215.4015.4214.7415.0315.03380,700
May 23, 202216.7216.7215.2915.5615.56350,500
May 20, 202216.8317.2915.7316.3716.37192,900
May 19, 202216.3917.0316.3216.4616.46242,600
May 18, 202217.5217.5316.0516.6116.61335,600
May 17, 202217.3818.1117.3717.9817.98279,800
May 16, 202217.7718.5816.8316.9416.94361,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement