UK markets open in 1 hour 48 minutes
NIKKEI 225
38,229.48 -44.57 (-0.12%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.49 +0.49 (+0.62%) GOLD FUTURES
2,327.40 +16.40 (+0.71%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,835.16 -2,180.02 (-4.54%)
The Joint Corp. (JYNT)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 11.98 | 13.00 | 11.92 | 12.79 | 12.79 | 79,000 |
| 30 Apr 2024 | 12.31 | 12.34 | 11.94 | 11.94 | 11.94 | 68,300 |
| 29 Apr 2024 | 12.32 | 12.54 | 12.20 | 12.32 | 12.32 | 38,200 |
| 26 Apr 2024 | 12.16 | 12.29 | 12.06 | 12.23 | 12.23 | 22,900 |
| 25 Apr 2024 | 12.15 | 12.16 | 11.95 | 12.08 | 12.08 | 40,300 |
| 24 Apr 2024 | 12.58 | 12.58 | 12.12 | 12.28 | 12.28 | 39,200 |
| 23 Apr 2024 | 12.34 | 12.65 | 12.29 | 12.59 | 12.59 | 45,800 |
| 22 Apr 2024 | 12.15 | 12.54 | 12.14 | 12.36 | 12.36 | 30,700 |
| 19 Apr 2024 | 11.86 | 12.20 | 11.83 | 12.18 | 12.18 | 71,800 |
| 18 Apr 2024 | 11.91 | 12.10 | 11.79 | 11.92 | 11.92 | 72,400 |
| 17 Apr 2024 | 12.09 | 12.26 | 11.86 | 12.02 | 12.02 | 52,000 |
| 16 Apr 2024 | 11.97 | 12.08 | 11.85 | 12.00 | 12.00 | 34,100 |
| 15 Apr 2024 | 12.16 | 12.18 | 11.82 | 12.00 | 12.00 | 69,600 |
| 12 Apr 2024 | 12.59 | 12.60 | 12.11 | 12.15 | 12.15 | 50,100 |
| 11 Apr 2024 | 12.41 | 12.75 | 12.24 | 12.67 | 12.67 | 47,300 |
| 10 Apr 2024 | 12.78 | 12.81 | 12.31 | 12.40 | 12.40 | 64,600 |
| 09 Apr 2024 | 13.02 | 13.39 | 12.97 | 13.09 | 13.09 | 51,800 |
| 08 Apr 2024 | 12.75 | 13.00 | 12.73 | 12.91 | 12.91 | 55,000 |
| 05 Apr 2024 | 12.54 | 12.75 | 12.53 | 12.74 | 12.74 | 22,700 |
| 04 Apr 2024 | 12.80 | 13.06 | 12.61 | 12.70 | 12.70 | 50,200 |
| 03 Apr 2024 | 12.50 | 13.01 | 12.50 | 12.76 | 12.76 | 61,000 |
| 02 Apr 2024 | 12.61 | 12.66 | 12.22 | 12.55 | 12.55 | 96,400 |
| 01 Apr 2024 | 13.19 | 13.19 | 12.41 | 12.80 | 12.80 | 93,800 |
| 28 Mar 2024 | 12.75 | 13.29 | 12.68 | 13.06 | 13.06 | 63,900 |
| 27 Mar 2024 | 12.62 | 12.80 | 12.41 | 12.77 | 12.77 | 50,200 |
| 26 Mar 2024 | 12.71 | 12.90 | 12.42 | 12.47 | 12.47 | 56,000 |
| 25 Mar 2024 | 12.95 | 13.21 | 12.70 | 12.72 | 12.72 | 43,300 |
| 22 Mar 2024 | 12.92 | 13.21 | 12.73 | 12.97 | 12.97 | 43,000 |
| 21 Mar 2024 | 12.74 | 13.11 | 12.69 | 12.87 | 12.87 | 59,500 |
| 20 Mar 2024 | 12.96 | 13.31 | 12.52 | 12.79 | 12.79 | 71,700 |
| 19 Mar 2024 | 12.13 | 13.40 | 12.10 | 13.09 | 13.09 | 170,500 |
| 18 Mar 2024 | 12.70 | 12.71 | 12.08 | 12.29 | 12.29 | 76,100 |
| 15 Mar 2024 | 11.81 | 12.86 | 11.81 | 12.75 | 12.75 | 155,800 |
| 14 Mar 2024 | 11.86 | 12.16 | 11.76 | 11.80 | 11.80 | 108,000 |
| 13 Mar 2024 | 12.15 | 12.51 | 11.93 | 11.97 | 11.97 | 127,600 |
| 12 Mar 2024 | 13.05 | 13.07 | 12.24 | 12.27 | 12.27 | 148,000 |
| 11 Mar 2024 | 11.75 | 13.37 | 11.75 | 13.08 | 13.08 | 303,800 |
| 08 Mar 2024 | 9.62 | 13.69 | 9.62 | 11.88 | 11.88 | 861,400 |
| 07 Mar 2024 | 9.25 | 9.43 | 9.10 | 9.14 | 9.14 | 168,600 |
| 06 Mar 2024 | 9.24 | 9.57 | 9.22 | 9.45 | 9.45 | 46,100 |
| 05 Mar 2024 | 9.29 | 9.32 | 9.13 | 9.15 | 9.15 | 118,700 |
| 04 Mar 2024 | 9.90 | 10.03 | 9.22 | 9.34 | 9.34 | 160,800 |
| 01 Mar 2024 | 9.88 | 10.16 | 9.80 | 9.89 | 9.89 | 95,300 |
| 29 Feb 2024 | 9.93 | 9.93 | 9.79 | 9.86 | 9.86 | 44,400 |
| 28 Feb 2024 | 9.78 | 9.81 | 9.65 | 9.75 | 9.75 | 47,400 |
| 27 Feb 2024 | 10.08 | 10.29 | 9.83 | 9.84 | 9.84 | 53,900 |
| 26 Feb 2024 | 9.78 | 10.04 | 9.78 | 9.99 | 9.99 | 33,900 |
| 23 Feb 2024 | 10.05 | 10.13 | 9.68 | 9.83 | 9.83 | 113,200 |
| 22 Feb 2024 | 10.14 | 10.18 | 10.00 | 10.06 | 10.06 | 64,400 |
| 21 Feb 2024 | 10.25 | 10.47 | 10.00 | 10.06 | 10.06 | 60,700 |
| 20 Feb 2024 | 10.31 | 10.42 | 10.25 | 10.29 | 10.29 | 74,000 |
| 16 Feb 2024 | 10.23 | 10.53 | 10.16 | 10.41 | 10.41 | 73,900 |
| 15 Feb 2024 | 10.08 | 10.45 | 9.94 | 10.41 | 10.41 | 91,100 |
| 14 Feb 2024 | 10.14 | 10.17 | 9.90 | 10.00 | 10.00 | 72,300 |
| 13 Feb 2024 | 10.66 | 10.73 | 9.92 | 10.00 | 10.00 | 115,900 |
| 12 Feb 2024 | 10.63 | 11.19 | 10.55 | 10.95 | 10.95 | 97,000 |
| 09 Feb 2024 | 9.80 | 10.67 | 9.78 | 10.62 | 10.62 | 72,500 |
| 08 Feb 2024 | 9.53 | 9.85 | 9.53 | 9.80 | 9.80 | 36,600 |
| 07 Feb 2024 | 9.63 | 9.73 | 9.40 | 9.56 | 9.56 | 76,900 |
| 06 Feb 2024 | 9.48 | 9.67 | 9.31 | 9.62 | 9.62 | 133,800 |
| 05 Feb 2024 | 9.86 | 9.86 | 9.51 | 9.51 | 9.51 | 86,800 |
| 02 Feb 2024 | 9.97 | 10.07 | 9.87 | 9.90 | 9.90 | 69,000 |
| 01 Feb 2024 | 9.77 | 10.19 | 9.76 | 10.09 | 10.09 | 90,300 |
| 31 Jan 2024 | 9.82 | 10.04 | 9.67 | 9.76 | 9.76 | 72,000 |
| 30 Jan 2024 | 9.70 | 9.86 | 9.52 | 9.77 | 9.77 | 49,800 |
| 29 Jan 2024 | 9.44 | 9.77 | 9.36 | 9.73 | 9.73 | 73,900 |
| 26 Jan 2024 | 9.44 | 9.64 | 9.33 | 9.46 | 9.46 | 52,000 |
| 25 Jan 2024 | 9.52 | 9.52 | 9.23 | 9.39 | 9.39 | 49,700 |
| 24 Jan 2024 | 9.63 | 9.73 | 9.34 | 9.39 | 9.39 | 86,000 |
| 23 Jan 2024 | 9.45 | 9.70 | 9.34 | 9.63 | 9.63 | 69,300 |
| 22 Jan 2024 | 9.12 | 9.43 | 9.04 | 9.39 | 9.39 | 84,500 |
| 19 Jan 2024 | 9.08 | 9.11 | 8.96 | 9.04 | 9.04 | 73,000 |
| 18 Jan 2024 | 9.16 | 9.21 | 8.97 | 9.05 | 9.05 | 58,500 |
| 17 Jan 2024 | 9.00 | 9.15 | 8.98 | 9.12 | 9.12 | 119,100 |
| 16 Jan 2024 | 9.00 | 9.09 | 8.94 | 9.00 | 9.00 | 94,300 |
| 12 Jan 2024 | 9.26 | 9.36 | 8.97 | 9.05 | 9.05 | 76,900 |
| 11 Jan 2024 | 9.11 | 9.64 | 9.07 | 9.24 | 9.24 | 153,100 |
| 10 Jan 2024 | 8.99 | 9.03 | 8.90 | 9.01 | 9.01 | 56,100 |
| 09 Jan 2024 | 9.12 | 9.19 | 8.96 | 9.01 | 9.01 | 45,100 |
| 08 Jan 2024 | 8.97 | 9.30 | 8.96 | 9.27 | 9.27 | 48,700 |
| 05 Jan 2024 | 9.00 | 9.08 | 8.88 | 8.97 | 8.97 | 124,100 |
| 04 Jan 2024 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | 65,400 |
| 03 Jan 2024 | 9.40 | 9.40 | 8.95 | 9.03 | 9.03 | 127,300 |
| 02 Jan 2024 | 9.49 | 9.81 | 9.17 | 9.45 | 9.45 | 117,200 |
| 29 Dec 2023 | 9.67 | 9.80 | 9.59 | 9.61 | 9.61 | 71,600 |
| 28 Dec 2023 | 9.65 | 9.83 | 9.47 | 9.71 | 9.71 | 109,600 |
| 27 Dec 2023 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 62,600 |
| 26 Dec 2023 | 9.24 | 9.51 | 9.24 | 9.49 | 9.49 | 88,600 |
| 22 Dec 2023 | 9.21 | 9.38 | 9.14 | 9.27 | 9.27 | 50,300 |
| 21 Dec 2023 | 9.15 | 9.21 | 8.99 | 9.16 | 9.16 | 64,400 |
| 20 Dec 2023 | 9.21 | 9.56 | 8.91 | 9.07 | 9.07 | 80,900 |
| 19 Dec 2023 | 9.26 | 9.34 | 8.98 | 9.20 | 9.20 | 126,100 |
| 18 Dec 2023 | 9.28 | 9.34 | 9.04 | 9.13 | 9.13 | 90,000 |
| 15 Dec 2023 | 9.80 | 9.80 | 9.26 | 9.29 | 9.29 | 194,100 |
| 14 Dec 2023 | 9.91 | 10.22 | 9.63 | 9.70 | 9.70 | 124,900 |
| 13 Dec 2023 | 9.65 | 9.87 | 9.32 | 9.86 | 9.86 | 135,300 |
| 12 Dec 2023 | 9.52 | 9.90 | 9.44 | 9.66 | 9.66 | 152,200 |
| 11 Dec 2023 | 9.49 | 9.69 | 9.34 | 9.57 | 9.57 | 125,700 |
| 08 Dec 2023 | 9.18 | 9.45 | 8.68 | 9.45 | 9.45 | 82,900 |
| 07 Dec 2023 | 9.21 | 9.38 | 9.13 | 9.16 | 9.16 | 94,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.