Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Joint Corp (NQ: JYNT )

16.90 +0.55 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.510 9.680 9.210 9.590 9,181 -0.02(-0.21%)
May 28, 2015 9.970 9.970 9.590 9.610 3,301 -0.05(-0.52%)
May 27, 2015 9.850 9.920 9.622 9.660 5,220 -0.33(-3.30%)
May 26, 2015 9.900 10.00 9.700 9.990 12,825 +0.18(+1.83%)
May 22, 2015 10.00 9.810 9.810 9.810 1,400 -0.14(-1.41%)
May 21, 2015 10.05 10.05 9.730 9.950 6,130 -0.04(-0.40%)
May 20, 2015 10.20 10.20 9.550 9.990 9,169 -0.06(-0.58%)
May 19, 2015 9.710 10.20 9.710 10.05 15,808 +0.35(+3.59%)
May 18, 2015 9.550 9.700 9.250 9.700 3,822 +0.15(+1.57%)
May 15, 2015 9.340 9.750 9.328 9.550 19,118 +0.42(+4.60%)
May 14, 2015 9.011 9.400 9.000 9.130 17,827 -0.26(-2.77%)
May 13, 2015 9.390 9.390 9.390 9.390 263 -0.11(-1.16%)
May 12, 2015 9.690 9.953 9.370 9.500 10,008 -0.03(-0.31%)
May 11, 2015 10.01 10.01 9.500 9.530 4,133 -0.32(-3.25%)
May 08, 2015 9.940 9.950 9.640 9.850 8,916 +0.05(+0.51%)
May 07, 2015 9.850 10.00 9.800 9.800 3,101 +0.20(+2.08%)
May 06, 2015 9.700 9.750 9.310 9.600 5,856 -0.33(-3.32%)
May 05, 2015 10.05 10.09 9.540 9.930 6,304 -0.07(-0.70%)
May 04, 2015 10.25 10.25 10.00 10.00 4,647 -0.38(-3.61%)
May 01, 2015 10.29 10.55 10.21 10.38 11,718 +0.37(+3.65%)
Apr 30, 2015 10.70 10.70 10.01 10.01 11,376 -0.68(-6.36%)
Apr 29, 2015 10.97 11.00 10.50 10.69 21,624 +0.13(+1.23%)
Apr 28, 2015 10.00 10.87 9.510 10.56 17,482 +0.56(+5.60%)
Apr 27, 2015 9.150 10.00 9.150 10.00 18,906 +0.90(+9.89%)
Apr 24, 2015 8.660 9.100 8.650 9.100 9,403 +0.30(+3.41%)
Apr 23, 2015 8.650 8.980 8.350 8.800 11,100 +0.24(+2.80%)
Apr 22, 2015 8.500 8.674 8.260 8.560 3,155 +0.31(+3.76%)
Apr 21, 2015 8.700 8.700 8.150 8.250 4,631 -0.30(-3.51%)
Apr 20, 2015 8.500 8.699 8.400 8.550 8,189 +0.25(+3.01%)
Apr 17, 2015 8.430 8.770 8.050 8.300 16,718 -0.03(-0.36%)
Apr 16, 2015 8.555 8.555 8.320 8.330 310 -0.17(-2.00%)
Apr 15, 2015 8.300 8.600 8.300 8.500 1,862 +0.10(+1.19%)
Apr 14, 2015 8.130 8.450 8.130 8.400 1,332 -0.07(-0.83%)
Apr 13, 2015 8.500 8.500 8.010 8.470 3,088 +0.23(+2.79%)
Apr 10, 2015 8.100 8.750 7.630 8.240 5,843 +0.28(+3.52%)
Apr 09, 2015 8.890 8.926 7.590 7.960 11,194 -0.93(-10.46%)
Apr 08, 2015 8.770 8.890 8.200 8.890 5,710 +0.36(+4.22%)
Apr 07, 2015 8.250 8.555 8.010 8.530 11,815 +0.18(+2.16%)
Apr 06, 2015 7.870 8.599 7.823 8.350 10,747 +0.47(+5.96%)
Apr 02, 2015 7.570 7.880 7.880 7.880 16,100 +0.07(+0.90%)
Apr 01, 2015 7.850 7.850 7.290 7.810 2,907 -0.06(-0.76%)
Mar 31, 2015 7.440 8.620 7.250 7.870 7,588 +0.26(+3.42%)
Mar 30, 2015 7.650 7.650 7.230 7.610 4,317 +0.09(+1.20%)
Mar 27, 2015 7.500 7.916 7.500 7.520 5,680 +0.06(+0.80%)
Mar 26, 2015 7.530 8.020 7.460 7.460 3,718 -0.22(-2.86%)
Mar 25, 2015 7.580 7.700 7.380 7.680 12,660 -0.01(-0.13%)
Mar 24, 2015 7.280 7.690 7.100 7.690 11,394 +0.49(+6.81%)
Mar 23, 2015 7.480 7.980 7.120 7.200 23,053 -0.12(-1.64%)
Mar 20, 2015 9.700 9.700 7.320 7.320 83,398 -1.23(-14.39%)
Mar 19, 2015 8.590 10.50 8.410 8.550 74,368 +0.15(+1.79%)
Mar 18, 2015 8.500 8.854 8.400 8.400 18,129 -0.07(-0.83%)
Mar 17, 2015 8.280 8.740 8.260 8.470 3,553 +0.12(+1.44%)
Mar 16, 2015 8.843 8.843 8.060 8.350 9,247 +0.25(+3.09%)
Mar 13, 2015 8.740 8.750 8.000 8.100 20,878 -0.64(-7.32%)
Mar 12, 2015 8.700 9.400 8.540 8.740 24,114 +0.08(+0.92%)
Mar 11, 2015 8.890 8.900 8.540 8.660 9,056 -0.09(-1.03%)
Mar 10, 2015 8.710 8.920 8.260 8.750 11,727 -0.21(-2.34%)
Mar 09, 2015 9.000 9.000 8.470 8.960 22,067 +0.31(+3.58%)
Mar 06, 2015 8.490 8.899 8.440 8.650 19,155 +0.33(+3.97%)
Mar 05, 2015 8.390 8.500 8.050 8.320 7,285 -0.11(-1.30%)
Mar 04, 2015 8.950 8.660 8.240 8.430 19,619 -0.23(-2.66%)
Mar 03, 2015 8.330 8.990 7.820 8.660 30,130 +0.50(+6.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.