Italia markets close in 6 hours 34 minutes

The Joint Corp. (JYNT)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,08-0,20 (-1,63%)
Alla chiusura: 04:00PM EDT
12,08 0,00 (0,00%)
Dopo ore: 04:20PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202412,1512,1611,9512,0812,0840.300
24 apr 202412,5812,5812,1212,2812,2839.200
23 apr 202412,3412,6512,2912,5912,5945.800
22 apr 202412,1512,5412,1412,3612,3630.700
19 apr 202411,8612,2011,8312,1812,1871.800
18 apr 202411,9112,1011,7911,9211,9272.400
17 apr 202412,0912,2611,8612,0212,0252.000
16 apr 202411,9712,0811,8512,0012,0034.100
15 apr 202412,1612,1811,8212,0012,0069.600
12 apr 202412,5912,6012,1112,1512,1550.100
11 apr 202412,4112,7512,2412,6712,6747.300
10 apr 202412,7812,8112,3112,4012,4064.600
09 apr 202413,0213,3912,9713,0913,0951.800
08 apr 202412,7513,0012,7312,9112,9155.000
05 apr 202412,5412,7512,5312,7412,7422.700
04 apr 202412,8013,0612,6112,7012,7050.200
03 apr 202412,5013,0112,5012,7612,7661.000
02 apr 202412,6112,6612,2212,5512,5596.400
01 apr 202413,1913,1912,4112,8012,8093.800
28 mar 202412,7513,2912,6813,0613,0663.900
27 mar 202412,6212,8012,4112,7712,7750.200
26 mar 202412,7112,9012,4212,4712,4756.000
25 mar 202412,9513,2112,7012,7212,7243.300
22 mar 202412,9213,2112,7312,9712,9743.000
21 mar 202412,7413,1112,6912,8712,8759.500
20 mar 202412,9613,3112,5212,7912,7971.700
19 mar 202412,1313,4012,1013,0913,09170.500
18 mar 202412,7012,7112,0812,2912,2976.100
15 mar 202411,8112,8611,8112,7512,75155.800
14 mar 202411,8612,1611,7611,8011,80108.000
13 mar 202412,1512,5111,9311,9711,97127.600
12 mar 202413,0513,0712,2412,2712,27148.000
11 mar 202411,7513,3711,7513,0813,08303.800
08 mar 20249,6213,699,6211,8811,88861.400
07 mar 20249,259,439,109,149,14168.600
06 mar 20249,249,579,229,459,4546.100
05 mar 20249,299,329,139,159,15118.700
04 mar 20249,9010,039,229,349,34160.800
01 mar 20249,8810,169,809,899,8995.300
29 feb 20249,939,939,799,869,8644.400
28 feb 20249,789,819,659,759,7547.400
27 feb 202410,0810,299,839,849,8453.900
26 feb 20249,7810,049,789,999,9933.900
23 feb 202410,0510,139,689,839,83113.200
22 feb 202410,1410,1810,0010,0610,0664.400
21 feb 202410,2510,4710,0010,0610,0660.700
20 feb 202410,3110,4210,2510,2910,2974.000
16 feb 202410,2310,5310,1610,4110,4173.900
15 feb 202410,0810,459,9410,4110,4191.100
14 feb 202410,1410,179,9010,0010,0072.300
13 feb 202410,6610,739,9210,0010,00115.900
12 feb 202410,6311,1910,5510,9510,9597.000
09 feb 20249,8010,679,7810,6210,6272.500
08 feb 20249,539,859,539,809,8036.600
07 feb 20249,639,739,409,569,5676.900
06 feb 20249,489,679,319,629,62133.800
05 feb 20249,869,869,519,519,5186.800
02 feb 20249,9710,079,879,909,9069.000
01 feb 20249,7710,199,7610,0910,0990.300
31 gen 20249,8210,049,679,769,7672.000
30 gen 20249,709,869,529,779,7749.800
29 gen 20249,449,779,369,739,7373.900
26 gen 20249,449,649,339,469,4652.000
25 gen 20249,529,529,239,399,3949.700
24 gen 20249,639,739,349,399,3986.000
23 gen 20249,459,709,349,639,6369.300
22 gen 20249,129,439,049,399,3984.500
19 gen 20249,089,118,969,049,0473.000
18 gen 20249,169,218,979,059,0558.500
17 gen 20249,009,158,989,129,12119.100
16 gen 20249,009,098,949,009,0094.300
12 gen 20249,269,368,979,059,0576.900
11 gen 20249,119,649,079,249,24153.100
10 gen 20248,999,038,909,019,0156.100
09 gen 20249,129,198,969,019,0145.100
08 gen 20248,979,308,969,279,2748.700
05 gen 20249,009,088,888,978,97124.100
04 gen 20249,009,158,959,009,0065.400
03 gen 20249,409,408,959,039,03127.300
02 gen 20249,499,819,179,459,45117.200
29 dic 20239,679,809,599,619,6171.600
28 dic 20239,659,839,479,719,71109.600
27 dic 20239,499,709,499,709,7062.600
26 dic 20239,249,519,249,499,4988.600
22 dic 20239,219,389,149,279,2750.300
21 dic 20239,159,218,999,169,1664.400
20 dic 20239,219,568,919,079,0780.900
19 dic 20239,269,348,989,209,20126.100
18 dic 20239,289,349,049,139,1390.000
15 dic 20239,809,809,269,299,29194.100
14 dic 20239,9110,229,639,709,70124.900
13 dic 20239,659,879,329,869,86135.300
12 dic 20239,529,909,449,669,66152.200
11 dic 20239,499,699,349,579,57125.700
08 dic 20239,189,458,689,459,4582.900
07 dic 20239,219,389,139,169,1694.400
06 dic 20239,099,479,099,239,2359.900
05 dic 20239,269,368,999,079,0765.900
04 dic 20239,169,309,039,269,26105.300
01 dic 20238,819,288,769,269,26137.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...