Joint Corp (JYNT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.27 | -2.31164383562 | 11.68 | 12.04 | 11.4 | 42213 | 11.82879635 | CS |
| 4 | 0.14 | 1.24223602484 | 11.27 | 12.04 | 10.75 | 54869 | 11.49964588 | CS |
| 12 | -2.64 | -18.7900355872 | 14.05 | 15.315 | 10.48 | 43225 | 12.386653 | CS |
| 26 | -1.68 | -12.8342245989 | 13.09 | 17.82 | 10.48 | 54527 | 13.74829845 | CS |
| 52 | 1.76 | 18.2383419689 | 9.65 | 17.82 | 7.31 | 87033 | 10.76810624 | CS |
| 156 | -88.88 | -88.6229933194 | 100.29 | 107.25 | 7.31 | 152141 | 26.96391696 | CS |
| 260 | -7.98 | -41.155234657 | 19.39 | 111.055 | 7.31 | 151243 | 33.31219525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 11.9 | 0.43 | 3.75 | 11.695 | 11.9268 | 11.56 | 40303 |
| 1726698900 | 11.47 | -0.1 | -0.86 | 11.5 | 11.76 | 11.4 | 27173 |
| 1726612500 | 11.57 | -0.11 | -0.94 | 11.68 | 11.82 | 11.5 | 21000 |
| 1726526100 | 11.68 | -0.32 | -2.67 | 12.01 | 12.04 | 11.49 | 26394 |
| 1726266900 | 12 | 0.97 | 8.79 | 11.68 | 12 | 11.45 | 92611 |
| 1726180500 | 11.03 | -0.8 | -6.76 | 11.225 | 11.89 | 10.96 | 85760 |
| 1726094100 | 11.83 | 0.37 | 3.23 | 11.35 | 12.02 | 11.125 | 304522 |
| 1726007700 | 11.46 | 0.39 | 3.52 | 11.1 | 11.47 | 11 | 22631 |
| 1725921300 | 11.07 | 0.2 | 1.84 | 10.93 | 11.14 | 10.93 | 28964 |
| 1725662100 | 10.87 | -0.18 | -1.63 | 10.95 | 11.02 | 10.75 | 25129 |
| 1725575700 | 11.05 | -0.04 | -0.36 | 11.19 | 11.19 | 10.86 | 33762 |
| 1725489300 | 11.09 | -0.01 | -0.09 | 11.09 | 11.2087 | 11 | 19966 |
| 1725402900 | 11.1 | -0.21 | -1.86 | 11.12 | 11.34 | 11.1 | 38877 |
| 1725057300 | 11.31 | 0.08 | 0.71 | 11.24 | 11.46 | 11.15 | 24215 |
| 1724970900 | 11.23 | 0.22 | 2.00 | 11.18 | 11.35 | 11.09 | 28107 |
| 1724884500 | 11.01 | -0.22 | -1.96 | 11.25 | 11.3 | 10.89 | 60942 |
| 1724798100 | 11.23 | -0.47 | -4.02 | 11.63 | 11.63 | 11.14 | 20138 |
| 1724711700 | 11.7 | 0.24 | 2.09 | 11.51 | 11.73 | 11.34 | 60405 |
| 1724452500 | 11.46 | 0.3 | 2.69 | 11.27 | 11.5966 | 11.27 | 23835 |
| 1724366100 | 11.16 | -0.14 | -1.24 | 11.3 | 11.35 | 11.13 | 32184 |
| 1724279700 | 11.3 | 0 | 0.00 | 11.33 | 11.5 | 11.27 | 17670 |
| 1724193300 | 11.3 | -0.12 | -1.05 | 11.4 | 11.6 | 11.3 | 22313 |
| 1724106900 | 11.42 | -0.06 | -0.52 | 11.58 | 11.595 | 11.24 | 25368 |
| 1723847700 | 11.48 | -0.15 | -1.29 | 11.63 | 11.8 | 11.3801 | 20751 |
| 1723761300 | 11.63 | 0.18 | 1.57 | 11.76 | 12.1 | 11.58 | 37818 |
| 1723674900 | 11.45 | -0.03 | -0.26 | 11.48 | 11.6 | 11.25 | 39526 |
| 1723588500 | 11.48 | 0.12 | 1.06 | 11.3113 | 11.75 | 11.31 | 12031 |
| 1723502100 | 11.36 | 0.06 | 0.53 | 11.3 | 11.39 | 11.22 | 49625 |
| 1723242900 | 11.3 | -1.03 | -8.35 | 12.33 | 12.33 | 10.979 | 67862 |
| 1723156500 | 12.33 | 0.42 | 3.53 | 12.1 | 12.78 | 12.075 | 28846 |
| 1723070100 | 11.91 | -0.23 | -1.89 | 12.33 | 12.58 | 11.705 | 45787 |
| 1722983700 | 12.14 | 0.08 | 0.66 | 12.06 | 12.28 | 12.01 | 32033 |
| 1722897300 | 12.06 | -0.67 | -5.26 | 11.5 | 12.27 | 11.33 | 55973 |
| 1722638100 | 12.73 | -0.53 | -4.00 | 12.71 | 13 | 12.6 | 40804 |
| 1722551700 | 13.26 | -1.16 | -8.04 | 14.45 | 14.59 | 13.186 | 59120 |
| 1722465300 | 14.42 | -0.09 | -0.62 | 14.51 | 14.87 | 14.3 | 42100 |
| 1722378900 | 14.51 | 0.26 | 1.82 | 14.36 | 14.51 | 14.06 | 38456 |
| 1722292500 | 14.25 | -0.05 | -0.35 | 14.45 | 14.505 | 14.12 | 19631 |
| 1722033300 | 14.3 | 0.67 | 4.92 | 13.92 | 14.33 | 13.61 | 39629 |
| 1721946900 | 13.63 | -0.05 | -0.37 | 13.8525 | 14 | 13.63 | 38999 |
| 1721860500 | 13.68 | -0.58 | -4.07 | 14.29 | 14.3 | 13.64 | 47705 |
| 1721774100 | 14.26 | -0.07 | -0.49 | 14.27 | 14.46 | 14.2 | 28725 |
| 1721687700 | 14.33 | 0.33 | 2.36 | 13.98 | 14.49 | 13.78 | 20625 |
| 1721428500 | 14 | -0.29 | -2.03 | 14.33 | 14.385 | 13.83 | 32582 |
| 1721342100 | 14.29 | -0.37 | -2.52 | 14.57 | 14.71 | 14.03 | 30810 |
| 1721255700 | 14.66 | -0.4 | -2.66 | 15.06 | 15.315 | 14.66 | 36788 |
| 1721169300 | 15.06 | 0.81 | 5.68 | 14.43 | 15.24 | 14.32 | 58758 |
| 1721082900 | 14.25 | 0.47 | 3.41 | 13.97 | 14.6645 | 13.88 | 52231 |
| 1720823700 | 13.78 | 0.14 | 1.03 | 13.79 | 13.963 | 13.46 | 35620 |
| 1720737300 | 13.64 | 0.98 | 7.74 | 12.99 | 13.68 | 12.99 | 50308 |
| 1720650900 | 12.66 | -0.21 | -1.63 | 12.99 | 12.99 | 12.46 | 40484 |
| 1720564500 | 12.87 | -0.14 | -1.08 | 12.94 | 13.15 | 12.86 | 25034 |
| 1720478100 | 13.01 | -0.2 | -1.51 | 13.24 | 13.2987 | 12.81 | 25316 |
| 1720218900 | 13.21 | -0.13 | -0.97 | 13.35 | 13.35 | 13.075 | 45272 |
| 1720040640 | 13.34 | -0.05 | -0.37 | 13.5 | 13.5 | 13.19 | 15288 |
| 1719959700 | 13.39 | 0.19 | 1.44 | 13.23 | 13.41 | 12.7916 | 42539 |
| 1719873300 | 13.2 | -0.86 | -6.12 | 14.05 | 14.38 | 13.2 | 40604 |
| 1719614100 | 14.06 | 0.38 | 2.78 | 13.83 | 14.14 | 13.14 | 377145 |
| 1719527700 | 13.68 | 0.03 | 0.22 | 13.7 | 13.87 | 13.37 | 36503 |
| 1719441300 | 13.65 | -0.12 | -0.87 | 13.66 | 13.75 | 13.28 | 41929 |
| 1719354900 | 13.77 | -0.18 | -1.29 | 13.9 | 13.91 | 13.62 | 23149 |
| 1719268500 | 13.95 | 0.01 | 0.07 | 13.94 | 14.09 | 13.8701 | 35332 |
| 1719009300 | 13.94 | 0.01 | 0.07 | 13.96 | 14.17 | 13.825 | 78491 |
| 1718922900 | 13.93 | -0.04 | -0.29 | 13.83 | 14.05 | 13.74 | 28857 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
