JYNT Quote, Trading Chart, The Joint Corp.

home / stock / jynt / jynt quote

Stock Information
Company Name: The Joint Corp.
Stock Symbol: JYNT
Market: NASDAQ
Website: thejoint.com
Menu
JYNT JYNT Quote JYNT Short JYNT News JYNT Articles JYNT Message Board
Get JYNT Alerts

News, Short Squeeze, Breakout and More Instantly...
JYNT Quote
Last:$14
Change Percent:-0.14%
Open:$14.31
Previous Close:$14
High:$14.385
Low:$13.83
Volume:34,777
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
JYNT Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$14.31
Close:$14
High:$14.385
Low:$13.83
Volume:34,777
Date:2024-07-18
Open:$14.03
Close:$14.29
High:$14.71
Low:$14.03
Volume:30,810
Date:2024-07-17
Open:$14.89
Close:$14.66
High:$15.315
Low:$14.66
Volume:37,070
Date:2024-07-16
Open:$14.43
Close:$15.06
High:$15.24
Low:$14.43
Volume:58,758
Date:2024-07-15
Open:$13.97
Close:$14.25
High:$14.6645
Low:$13.88
Volume:52,231
Date:2024-07-12
Open:$13.79
Close:$13.78
High:$13.963
Low:$13.46
Volume:35,620
Date:2024-07-11
Open:$13.04
Close:$13.64
High:$13.68
Low:$12.99
Volume:50,950
Date:2024-07-10
Open:$12.99
Close:$12.66
High:$12.99
Low:$12.46
Volume:40,484
Date:2024-07-09
Open:$12.94
Close:$12.87
High:$13.15
Low:$12.86
Volume:25,034
Date:2024-07-08
Open:$13.24
Close:$13.01
High:$13.2987
Low:$12.81
Volume:25,316
Date:2024-07-05
Open:$13.35
Close:$13.21
High:$13.35
Low:$13.075
Volume:45,272
Date:2024-07-04
Open:$13.5
Close:$13.34
High:$13.5
Low:$13.19
Volume:15,288
Date:2024-07-03
Open:$13.5
Close:$13.34
High:$13.5
Low:$13.19
Volume:15,288
Date:2024-07-02
Open:$13.23
Close:$13.39
High:$13.41
Low:$12.7916
Volume:42,539
Date:2024-07-01
Open:$14.05
Close:$13.2
High:$14.38
Low:$13.2
Volume:40,624
Date:2024-06-28
Open:$13.83
Close:$14.06
High:$14.14
Low:$13.14
Volume:377,145
Date:2024-06-27
Open:$13.7
Close:$13.68
High:$13.87
Low:$13.37
Volume:36,503
Date:2024-06-26
Open:$13.66
Close:$13.65
High:$13.75
Low:$13.28
Volume:41,929
Date:2024-06-25
Open:$13.9
Close:$13.77
High:$13.91
Low:$13.62
Volume:23,149
Date:2024-06-24
Open:$13.94
Close:$13.95
High:$14.09
Low:$13.8701
Volume:35,332