Quantcast

The Joint Corp. Common Stock Historical Stock Prices

JYNT 
$8.39
*  
0.28
3.23%
Get JYNT Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading JYNT now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
View:    JYNT After Hours
 
 
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 18-MAR-2018 TO 18-JUN-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 8.65 8.87 8.25 8.39 80,602
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
05/14/2018 7.13 7.47 7.1 7.45 866,137
05/11/2018 7.01 7.55 6.85 7.14 97,410
05/10/2018 7.385 7.54 7.31 7.54 35,899
05/09/2018 7.62 7.62 7.1 7.36 52,394
05/08/2018 7.9 7.9 7.39 7.57 224,108
05/07/2018 7.85 7.99 7.85 7.9 68,046
05/04/2018 7.81 7.9499 7.72 7.76 18,103
05/03/2018 7.93 7.973 7.65 7.79 34,659
05/02/2018 7.85 8 7.65 7.875 34,177
05/01/2018 7.6 7.85 7.4714 7.85 278,206
04/30/2018 7.44 7.53 7.3948 7.53 57,884
04/27/2018 7.4 7.49 7.2921 7.45 30,109
04/26/2018 7.28 7.49 7.2699 7.43 53,250
04/25/2018 7.19 7.32 7.1681 7.27 47,415
04/24/2018 7.22 7.29 7.151 7.19 21,677
04/23/2018 7.25 7.415 7.114 7.22 33,892
04/20/2018 7.19 7.25 7.1516 7.25 40,912
04/19/2018 7.19 7.21 6.941 7.17 27,690
04/18/2018 7.18 7.24 7.1 7.19 48,396
04/17/2018 7.11 7.25 7.11 7.18 43,238
04/16/2018 6.95 7.15 6.95 7.04 66,863
04/13/2018 6.9 7.091 6.8305 6.955 45,051
04/12/2018 6.9 6.96 6.81 6.82 41,081
04/11/2018 6.8 6.86 6.52 6.792 129,237
04/10/2018 6.84 6.9572 6.56 6.81 43,511
04/09/2018 6.8 6.87 6.785 6.81 65,563
04/06/2018 6.75 6.8151 6.601 6.77 91,092
04/05/2018 6.7 6.979 6.59 6.79 12,595
04/04/2018 6.68 6.8919 6.5 6.5432 19,057
04/03/2018 6.86 6.9077 6.58 6.68 72,821
04/02/2018 6.83 6.9499 6.75 6.75 86,618
03/29/2018 6.78 7.25 6.7 6.85 221,741
03/28/2018 6.23 6.8663 6.2 6.67 173,451
03/27/2018 6.16 6.3 6.08 6.185 32,658
03/26/2018 6.06 6.22 5.9645 6.15 42,281
03/23/2018 5.88 6.089 5.7937 5.95 55,401
03/22/2018 6 6 5.84 5.89 42,006
03/21/2018 6.117 6.19 6 6 28,456
03/20/2018 6.0001 6.0649 5.95 6.01 22,397
03/19/2018 6.08 6.13 6 6.01 28,589
*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