Joint Corp (JYNT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.21 | -2.07715133531 | 10.11 | 10.66 | 9.77 | 35899 | 10.20862592 | CS |
| 4 | -1.66 | -14.3598615917 | 11.56 | 11.86 | 9.77 | 35727 | 11.08298929 | CS |
| 12 | -1.26 | -11.2903225806 | 11.16 | 12.7 | 9.77 | 44711 | 11.23210981 | CS |
| 26 | -3.8 | -27.7372262774 | 13.7 | 15.315 | 9.77 | 44485 | 11.75671505 | CS |
| 52 | 0.41 | 4.32033719705 | 9.49 | 17.82 | 8.88 | 63513 | 12.02710266 | CS |
| 156 | -54.79 | -84.6962436234 | 64.69 | 66.747 | 7.31 | 140279 | 20.03871003 | CS |
| 260 | -6.45 | -39.4495412844 | 16.35 | 111.055 | 7.31 | 146509 | 33.66697683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 9.9 | -0.28 | -2.75 | 10.05 | 10.29 | 9.8 | 52912 |
| 1735256100 | 10.18 | 0.1 | 0.99 | 9.9 | 10.37 | 9.77 | 23729 |
| 1735077840 | 10.08 | 0.01 | 0.10 | 10.21 | 10.43 | 9.9577 | 9186 |
| 1734996900 | 10.07 | -0.2 | -1.95 | 10.08 | 10.27 | 10 | 24646 |
| 1734737700 | 10.27 | -0.02 | -0.19 | 10.13 | 10.66 | 10.08 | 73359 |
| 1734651300 | 10.29 | -0.35 | -3.29 | 10.53 | 10.53 | 10.21 | 35179 |
| 1734564900 | 10.64 | -0.33 | -3.01 | 11.06 | 11.2 | 10.6 | 52794 |
| 1734478500 | 10.97 | -0.14 | -1.26 | 11.01 | 11.02 | 10.7801 | 37349 |
| 1734392100 | 11.11 | 0.09 | 0.82 | 10.92 | 11.26 | 10.8454 | 24859 |
| 1734132900 | 11.02 | -0.04 | -0.36 | 10.95 | 11.04 | 10.85 | 29729 |
| 1734046500 | 11.06 | -0.56 | -4.82 | 11.73 | 11.73 | 10.98 | 15949 |
| 1733960100 | 11.62 | -0.05 | -0.43 | 11.67 | 11.7 | 11.4 | 75338 |
| 1733873700 | 11.67 | 0.13 | 1.13 | 11.57 | 11.68 | 11.45 | 35381 |
| 1733787300 | 11.54 | -0.04 | -0.35 | 11.79 | 11.81 | 11.31 | 43078 |
| 1733528100 | 11.58 | -0.07 | -0.60 | 11.37 | 11.7324 | 11.37 | 24580 |
| 1733441700 | 11.65 | -0.05 | -0.43 | 11.6 | 11.77 | 11.5367 | 24179 |
| 1733355300 | 11.7 | 0.15 | 1.30 | 11.56 | 11.73 | 11.4706 | 26194 |
| 1733268900 | 11.55 | -0.17 | -1.45 | 11.49 | 11.63 | 11.375 | 44843 |
| 1733182500 | 11.72 | 0.08 | 0.69 | 11.43 | 11.785 | 11.43 | 41897 |
| 1732917840 | 11.64 | 0.14 | 1.22 | 11.56 | 11.7585 | 11.55 | 19258 |
| 1732750500 | 11.5 | -0.23 | -1.96 | 11.8 | 11.9 | 11.5 | 26655 |
| 1732664100 | 11.73 | -0.22 | -1.84 | 11.885 | 11.92 | 11.645 | 33192 |
| 1732577700 | 11.95 | 0.2 | 1.70 | 12.03 | 12.33 | 11.9 | 35616 |
| 1732318500 | 11.75 | 0.18 | 1.56 | 11.54 | 11.87 | 11.54 | 25416 |
| 1732232100 | 11.57 | 0.22 | 1.94 | 11.23 | 11.61 | 11.01 | 35399 |
| 1732145700 | 11.35 | 0.4 | 3.65 | 10.91 | 11.375 | 10.9 | 57614 |
| 1732059300 | 10.95 | 0.15 | 1.39 | 10.785 | 11 | 10.765 | 38370 |
| 1731972900 | 10.8 | -0.26 | -2.35 | 11.13 | 11.1858 | 10.75 | 216425 |
| 1731713700 | 11.06 | -0.16 | -1.43 | 11.1 | 11.18 | 11.04 | 54920 |
| 1731627300 | 11.22 | -0.34 | -2.94 | 11.65 | 11.68 | 11.1 | 53804 |
| 1731540900 | 11.56 | -0.19 | -1.62 | 11.86 | 11.9561 | 11.51 | 51869 |
| 1731454500 | 11.75 | -0.83 | -6.60 | 12.41 | 12.4317 | 11.725 | 53695 |
| 1731368100 | 12.58 | 0.97 | 8.35 | 11.77 | 12.7 | 11.67 | 80434 |
| 1731108900 | 11.61 | -0.27 | -2.27 | 11.62 | 12.33 | 11.05 | 84552 |
| 1731022500 | 11.88 | -0.07 | -0.59 | 11.87 | 12.04 | 11.81 | 58115 |
| 1730936100 | 11.95 | 0.6 | 5.29 | 11.88 | 12.18 | 11.58 | 76436 |
| 1730849700 | 11.35 | 0.25 | 2.25 | 11.2 | 11.39 | 11.14 | 27820 |
| 1730763300 | 11.1 | 0.02 | 0.18 | 11.06 | 11.31 | 11.06 | 19449 |
| 1730500500 | 11.08 | 0.03 | 0.27 | 11.035 | 11.21 | 10.95 | 31256 |
| 1730414100 | 11.05 | -0.15 | -1.34 | 11.21 | 11.21 | 11.01 | 30173 |
| 1730327700 | 11.2 | -0.14 | -1.23 | 11.385 | 11.5 | 11.17 | 17300 |
| 1730241300 | 11.34 | 0.14 | 1.25 | 11.2 | 11.38 | 11.2 | 18030 |
| 1730154900 | 11.2 | 0 | 0.00 | 11.35 | 11.35 | 11.16 | 21223 |
| 1729895700 | 11.2 | -0.02 | -0.18 | 11.2 | 11.37 | 11.16 | 25430 |
| 1729809300 | 11.22 | -0.03 | -0.27 | 11.25 | 11.25 | 11.15 | 43680 |
| 1729722900 | 11.25 | -0.16 | -1.40 | 11.4 | 11.425 | 11.22 | 51061 |
| 1729636500 | 11.41 | -0.22 | -1.89 | 11.81 | 11.81 | 11.39 | 24281 |
| 1729550100 | 11.63 | -0.07 | -0.60 | 11.59 | 11.68 | 11.38 | 37304 |
| 1729290900 | 11.7 | 0.29 | 2.54 | 11.43 | 11.8 | 11.43 | 47291 |
| 1729204500 | 11.41 | -0.06 | -0.52 | 11.58 | 11.58 | 11.35 | 47458 |
| 1729118100 | 11.47 | 0.87 | 8.21 | 10.83 | 11.48 | 10.805 | 93194 |
| 1729031700 | 10.6 | 0.09 | 0.86 | 10.33 | 10.7 | 10.33 | 96469 |
| 1728945300 | 10.51 | -0.13 | -1.22 | 10.56 | 10.595 | 10.19 | 67471 |
| 1728686100 | 10.64 | -0.04 | -0.37 | 10.72 | 10.74 | 10.57 | 31226 |
| 1728599700 | 10.68 | 0.12 | 1.14 | 10.4 | 10.77 | 10.33 | 45279 |
| 1728513300 | 10.56 | -0.15 | -1.40 | 10.71 | 10.88 | 10.5 | 32628 |
| 1728426900 | 10.71 | -0.08 | -0.74 | 10.82 | 10.9081 | 10.655 | 38160 |
| 1728340500 | 10.79 | -0.33 | -2.97 | 11.1 | 11.21 | 10.75 | 45311 |
| 1728081300 | 11.12 | 0.15 | 1.37 | 11.16 | 11.41 | 10.98 | 35903 |
| 1727994900 | 10.97 | -0.21 | -1.88 | 10.97 | 11.0954 | 10.93 | 28725 |
| 1727908500 | 11.18 | 0.08 | 0.72 | 10.9984 | 11.29 | 10.9984 | 30624 |
| 1727822100 | 11.1 | -0.34 | -2.97 | 11.4 | 11.46 | 11.05 | 65976 |
| 1727735520 | 11.44 | -0.15 | -1.29 | 11.48 | 11.53 | 11.15 | 23850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
