The Joint Corp. (JYNT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:08PM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 16.10 | 16.35 | 15.66 | 15.82 | 15.82 | 47,720 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 12.77 | 13.03 | 12.54 | 12.86 | 12.86 | 44,400 |
| 01 may 2024 | 11.98 | 13.00 | 11.92 | 12.79 | 12.79 | 79,000 |
| 30 abr 2024 | 12.31 | 12.34 | 11.94 | 11.94 | 11.94 | 68,300 |
| 29 abr 2024 | 12.32 | 12.54 | 12.20 | 12.32 | 12.32 | 38,200 |
| 26 abr 2024 | 12.16 | 12.29 | 12.06 | 12.23 | 12.23 | 22,900 |
| 25 abr 2024 | 12.15 | 12.16 | 11.95 | 12.08 | 12.08 | 40,300 |
| 24 abr 2024 | 12.58 | 12.58 | 12.12 | 12.28 | 12.28 | 39,200 |
| 23 abr 2024 | 12.34 | 12.65 | 12.29 | 12.59 | 12.59 | 45,800 |
| 22 abr 2024 | 12.15 | 12.54 | 12.14 | 12.36 | 12.36 | 30,700 |
| 19 abr 2024 | 11.86 | 12.20 | 11.83 | 12.18 | 12.18 | 71,800 |
| 18 abr 2024 | 11.91 | 12.10 | 11.79 | 11.92 | 11.92 | 72,400 |
| 17 abr 2024 | 12.09 | 12.26 | 11.86 | 12.02 | 12.02 | 52,000 |
| 16 abr 2024 | 11.97 | 12.08 | 11.85 | 12.00 | 12.00 | 34,100 |
| 15 abr 2024 | 12.16 | 12.18 | 11.82 | 12.00 | 12.00 | 69,600 |
| 12 abr 2024 | 12.59 | 12.60 | 12.11 | 12.15 | 12.15 | 50,100 |
| 11 abr 2024 | 12.41 | 12.75 | 12.24 | 12.67 | 12.67 | 47,300 |
| 10 abr 2024 | 12.78 | 12.81 | 12.31 | 12.40 | 12.40 | 64,600 |
| 09 abr 2024 | 13.02 | 13.39 | 12.97 | 13.09 | 13.09 | 51,800 |
| 08 abr 2024 | 12.75 | 13.00 | 12.73 | 12.91 | 12.91 | 55,000 |
| 05 abr 2024 | 12.54 | 12.75 | 12.53 | 12.74 | 12.74 | 22,700 |
| 04 abr 2024 | 12.80 | 13.06 | 12.61 | 12.70 | 12.70 | 50,200 |
| 03 abr 2024 | 12.50 | 13.01 | 12.50 | 12.76 | 12.76 | 61,000 |
| 02 abr 2024 | 12.61 | 12.66 | 12.22 | 12.55 | 12.55 | 96,400 |
| 01 abr 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 ene 2024 | 9.82 | 10.04 | 9.67 | 9.76 | 9.76 | 72,000 |
| 30 ene 2024 | 9.70 | 9.86 | 9.52 | 9.77 | 9.77 | 49,800 |
| 29 ene 2024 | 9.44 | 9.77 | 9.36 | 9.73 | 9.73 | 73,900 |
| 26 ene 2024 | 9.44 | 9.64 | 9.33 | 9.46 | 9.46 | 52,000 |
| 25 ene 2024 | 9.52 | 9.52 | 9.23 | 9.39 | 9.39 | 49,700 |
| 24 ene 2024 | 9.63 | 9.73 | 9.34 | 9.39 | 9.39 | 86,000 |
| 23 ene 2024 | 9.45 | 9.70 | 9.34 | 9.63 | 9.63 | 69,300 |
| 22 ene 2024 | 9.12 | 9.43 | 9.04 | 9.39 | 9.39 | 84,500 |
| 19 ene 2024 | 9.08 | 9.11 | 8.96 | 9.04 | 9.04 | 73,000 |
| 18 ene 2024 | 9.16 | 9.21 | 8.97 | 9.05 | 9.05 | 58,500 |
| 17 ene 2024 | 9.00 | 9.15 | 8.98 | 9.12 | 9.12 | 119,100 |
| 16 ene 2024 | 9.00 | 9.09 | 8.94 | 9.00 | 9.00 | 94,300 |
| 12 ene 2024 | 9.26 | 9.36 | 8.97 | 9.05 | 9.05 | 76,900 |
| 11 ene 2024 | 9.11 | 9.64 | 9.07 | 9.24 | 9.24 | 153,100 |
| 10 ene 2024 | 8.99 | 9.03 | 8.90 | 9.01 | 9.01 | 56,100 |
| 09 ene 2024 | 9.12 | 9.19 | 8.96 | 9.01 | 9.01 | 45,100 |
| 08 ene 2024 | 8.97 | 9.30 | 8.96 | 9.27 | 9.27 | 48,700 |
| 05 ene 2024 | 9.00 | 9.08 | 8.88 | 8.97 | 8.97 | 124,100 |
| 04 ene 2024 | 9.00 | 9.15 | 8.95 | 9.00 | 9.00 | 65,400 |
| 03 ene 2024 | 9.40 | 9.40 | 8.95 | 9.03 | 9.03 | 127,300 |
| 02 ene 2024 | 9.49 | 9.81 | 9.17 | 9.45 | 9.45 | 117,200 |
| 29 dic 2023 | 9.67 | 9.80 | 9.59 | 9.61 | 9.61 | 71,600 |
| 28 dic 2023 | 9.65 | 9.83 | 9.47 | 9.71 | 9.71 | 109,600 |
| 27 dic 2023 | 9.49 | 9.70 | 9.49 | 9.70 | 9.70 | 62,600 |
| 26 dic 2023 | 9.24 | 9.51 | 9.24 | 9.49 | 9.49 | 88,600 |
| 22 dic 2023 | 9.21 | 9.38 | 9.14 | 9.27 | 9.27 | 50,300 |
| 21 dic 2023 | 9.15 | 9.21 | 8.99 | 9.16 | 9.16 | 64,400 |
| 20 dic 2023 | 9.21 | 9.56 | 8.91 | 9.07 | 9.07 | 80,900 |
| 19 dic 2023 | 9.26 | 9.34 | 8.98 | 9.20 | 9.20 | 126,100 |
| 18 dic 2023 | 9.28 | 9.34 | 9.04 | 9.13 | 9.13 | 90,000 |
| 15 dic 2023 | 9.80 | 9.80 | 9.26 | 9.29 | 9.29 | 194,100 |
| 14 dic 2023 | 9.91 | 10.22 | 9.63 | 9.70 | 9.70 | 124,900 |
| 13 dic 2023 | 9.65 | 9.87 | 9.32 | 9.86 | 9.86 | 135,300 |
| 12 dic 2023 | 9.52 | 9.90 | 9.44 | 9.66 | 9.66 | 152,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.