1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Joint Corp (JYNT)
  7. Historical

JYNT

Joint Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Joint Corp JYNT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-3.50 -4.19% 79.99 17:00:00
Open Price Low Price High Price Close Price Prev Close
81.88 79.30 83.08 79.99 83.49
more quote information »

JYNT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week94.6097.0079.3086.92115,960-14.61-15.44%
1 Month85.16103.3079.3093.06157,566-5.17-6.07%
3 Months106.15111.05575.200192.38179,242-26.16-24.64%
6 Months68.50111.05568.0084.55248,51411.4916.77%
1 Year25.91111.05524.6069.80200,13754.08208.72%
3 Years7.78111.0556.5139.76149,91172.21928.15%
5 Years2.439111.0551.9634.54106,95477.553,179.62%

JYNT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2021 79.99 -3.50 -4.19% 81.88 83.08 79.30 110,885
Nov 24 2021 83.49 -1.18 -1.39% 83.82 86.3099 82.5049 97,610
Nov 23 2021 84.67 -3.92 -4.42% 87.67 89.40 82.39 155,132
Nov 22 2021 88.59 -5.11 -5.45% 95.29 95.29 86.75 145,937
Nov 19 2021 93.70 -1.63 -1.71% 94.60 97.00 93.42 65,161
Nov 18 2021 95.33 2.50 2.69% 93.65 95.65 92.00 86,505
Nov 17 2021 92.83 -2.95 -3.08% 95.78 97.23 92.191 180,325
Nov 16 2021 95.78 0.65 0.68% 94.46 97.65 93.973 92,573
Nov 15 2021 95.13 0.55 0.58% 95.19 96.5499 91.21 127,425
Nov 12 2021 94.58 -0.93 -0.97% 96.07 98.90 94.57 158,819
Nov 11 2021 95.51 1.35 1.43% 95.27 96.12 93.01 100,880
Nov 10 2021 94.16 -5.34 -5.37% 98.15 103.30 93.78 287,351
Nov 09 2021 99.50 4.55 4.79% 95.17 100.57 95.17 159,302
Nov 08 2021 94.95 -1.99 -2.05% 98.29 100.355 94.00 230,426
Nov 05 2021 96.94 0.44 0.46% 89.62 100.99 89.00 274,537
Nov 04 2021 96.50 4.90 5.35% 93.00 97.43 91.60 319,946
Nov 03 2021 91.60 6.36 7.46% 85.63 92.04 85.10 192,401
Nov 02 2021 85.24 -2.25 -2.57% 87.49 88.62 84.56 84,483
Nov 01 2021 87.49 0.01 0.01% 87.44 90.5748 86.9541 115,264
Oct 29 2021 87.48 2.41 2.83% 85.16 88.61 83.8401 119,679
Oct 28 2021 85.07 4.80 5.98% 80.45 85.60 80.04 163,769
Oct 27 2021 80.27 -2.62 -3.16% 82.92 82.92 80.12 84,802
See More Historical Prices »


Your Recent History
NASDAQ
JYNT
Joint
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.