Quantcast

The Joint Corp. Common Stock Historical Stock Prices

JYNT 
$8.8
*  
0.01
0.11%
Get JYNT Alerts
*Delayed - data as of Aug. 15, 2018  -  Find a broker to begin trading JYNT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-MAY-2018 TO 15-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 8.81 8.82 8.73 8.80 54,377
08/15/2018 8.81 8.82 8.73 8.8 54,377
08/14/2018 8.71 8.84 8.661 8.81 20,019
08/13/2018 9.16 9.26 8.6139 8.66 119,783
08/10/2018 8.79 9.64 8.45 9.2 110,781
08/09/2018 8.49 8.7599 8.25 8.66 30,086
08/08/2018 8.25 8.48 8.25 8.48 32,840
08/07/2018 8.3326 8.3499 8.2 8.25 45,349
08/06/2018 8.28 8.4 8.14 8.3 15,345
08/03/2018 8.28 8.28 8.13 8.23 6,944
08/02/2018 8.25 8.26 8.2 8.25 15,395
08/01/2018 8.1975 8.2004 8.031 8.18 107,247
07/31/2018 8.17 8.2999 8.15 8.2 16,621
07/30/2018 8.15 8.2299 8.15 8.19 12,524
07/27/2018 8.23 8.28 8.0501 8.2 5,807
07/26/2018 8.1 8.3 8.1 8.3 8,918
07/25/2018 7.935 8.12 7.935 8.11 11,711
07/24/2018 7.98 8.1 7.93 8.09 10,690
07/23/2018 8.25 8.28 7.79 7.98 68,371
07/20/2018 7.9 8.32 7.9 8.28 22,221
07/19/2018 7.86 8.02 7.76 7.88 83,966
07/18/2018 8.01 8.02 7.71 7.83 60,829
07/17/2018 8.05 8.09 8.01 8.03 27,065
07/16/2018 8.22 8.22 8.02 8.07 15,981
07/13/2018 8.34 8.36 8.19 8.21 9,778
07/12/2018 8.02 8.24 8.02 8.2 44,395
07/11/2018 8.26 8.28 8.19 8.22 7,699
07/10/2018 8.35 8.4 8.149 8.25 34,587
07/09/2018 8.3045 8.5 8.2424 8.33 24,293
07/06/2018 8.26 8.396 8.1 8.23 76,633
07/05/2018 8.11 8.64 8.07 8.3 134,492
07/03/2018 8 8.23 7.99 8.08 17,860
07/02/2018 8.11 8.3 7.99 8.09 46,754
06/29/2018 8 8.29 7.8879 8.18 38,096
06/28/2018 8.05 8.11 7.91 7.97 72,360
06/27/2018 8.16 8.27 7.9686 8.11 85,967
06/26/2018 8.22 8.22 8.08 8.17 30,604
06/25/2018 8.01 8.35 7.84 8.21 141,771
06/22/2018 8.2 8.4 8.0471 8.13 39,526
06/21/2018 7.81 8.32 7.6501 8.19 118,778
06/20/2018 8.34 8.4396 7.71 7.96 142,882
06/19/2018 8.65 8.87 8.25 8.34 82,433
06/18/2018 8.82 8.875 8.4669 8.67 71,030
06/15/2018 8.2 8.82 8.101 8.82 265,481
06/14/2018 7.95 8.21 7.95 8.2 119,377
06/13/2018 7.78 8.02 7.7027 7.88 131,043
06/12/2018 7.45 7.799 7.382 7.76 93,477
06/11/2018 7.52 7.53 7.35 7.45 461,276
06/08/2018 7.38 7.5 7.38 7.5 13,772
06/07/2018 7.65 7.65 7.36 7.38 60,113
06/06/2018 7.4 7.6 7.36 7.36 49,921
06/05/2018 7.22 7.489 7.22 7.37 27,745
06/04/2018 7.22 7.39 7.22 7.25 52,436
06/01/2018 7.23 7.33 7.18 7.27 23,567
05/31/2018 7.2 7.32 7.2 7.25 34,940
05/30/2018 7.42 7.42 7.15 7.15 31,257
05/29/2018 7.14 7.26 7.14 7.23 47,028
05/25/2018 7.22 7.4 7.15 7.21 55,828
05/24/2018 7.16 7.2 7 7.2 186,565
05/23/2018 7.25 7.25 7.09 7.12 29,364
05/22/2018 6.95 7.28 6.79 7.25 54,719
05/21/2018 7.25 7.35 6.87 6.94 68,958
05/18/2018 7.44 7.45 7.23 7.3 99,666
05/17/2018 7.29 7.45 7.205 7.37 176,199
05/16/2018 7.46 7.505 7.151 7.18 113,148
05/15/2018 7.74 7.99 7.34 7.49 72,819
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio