Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

The Joint Corp. - Common Stock (NQ:JYNT)

11.69 -0.07 (-0.60%)

Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 03, 2025	11.90	11.96	11.48	11.69	19,699	-0.07(-0.60%)
Jul 02, 2025	11.56	11.84	11.38	11.76	40,596	+0.20(+1.73%)
Jul 01, 2025	11.37	11.78	11.37	11.56	27,264	+0.02(+0.17%)
Jun 30, 2025	11.40	11.77	11.39	11.54	51,020	+0.12(+1.05%)
Jun 27, 2025	11.62	11.71	11.12	11.42	468,485	-0.19(-1.64%)
Jun 26, 2025	11.48	11.85	11.31	11.61	27,193	+0.11(+0.96%)
Jun 25, 2025	12.76	13.00	11.50	11.50	70,101	-0.36(-3.04%)
Jun 24, 2025	11.08	11.92	11.08	11.86	84,119	+0.80(+7.23%)
Jun 23, 2025	11.49	11.86	10.85	11.06	78,190	-0.46(-3.99%)
Jun 20, 2025	11.13	11.80	10.89	11.52	105,611	+0.50(+4.54%)
Jun 18, 2025	11.07	11.28	10.99	11.02	29,325	+0.00(+0.00%)
Jun 17, 2025	12.09	12.26	11.01	11.02	46,492	-1.17(-9.60%)
Jun 16, 2025	11.69	12.49	11.53	12.19	63,447	+0.70(+6.09%)
Jun 13, 2025	12.25	12.27	11.48	11.49	24,875	-0.96(-7.71%)
Jun 12, 2025	12.01	12.54	11.70	12.45	122,863	+0.44(+3.66%)
Jun 11, 2025	12.23	12.88	11.91	12.01	53,327	-0.50(-4.00%)
Jun 10, 2025	11.84	12.62	11.84	12.51	50,064	+0.59(+4.95%)
Jun 09, 2025	12.10	12.76	11.81	11.92	31,727	-0.09(-0.75%)
Jun 06, 2025	12.30	12.64	11.88	12.01	52,055	-0.30(-2.44%)
Jun 05, 2025	11.98	13.47	11.59	12.31	182,427	+1.20(+10.80%)
Jun 04, 2025	10.57	11.13	10.46	11.11	84,361	+0.80(+7.76%)
Jun 03, 2025	10.18	10.40	10.07	10.31	43,803	+0.11(+1.08%)
Jun 02, 2025	10.60	10.73	10.10	10.20	116,052	-0.50(-4.67%)
May 30, 2025	10.40	10.80	10.29	10.70	108,822	+0.27(+2.59%)
May 29, 2025	10.12	10.50	10.08	10.43	62,978	+0.35(+3.47%)
May 28, 2025	10.06	10.22	9.995	10.08	86,615	-0.02(-0.20%)
May 27, 2025	10.06	10.20	10.02	10.10	36,433	+0.10(+1.00%)
May 23, 2025	10.00	10.02	9.850	10.00	41,459	-0.05(-0.50%)
May 22, 2025	10.00	10.06	9.935	10.05	47,593	+0.04(+0.40%)
May 21, 2025	10.01	10.19	9.945	10.01	67,864	-0.13(-1.28%)
May 20, 2025	10.03	10.23	9.991	10.14	54,163	+0.08(+0.80%)
May 19, 2025	9.990	10.20	9.850	10.06	27,421	-0.05(-0.49%)
May 16, 2025	10.11	10.24	10.02	10.11	63,254	+0.00(+0.00%)
May 15, 2025	10.03	10.13	9.960	10.11	30,070	+0.13(+1.30%)
May 14, 2025	10.10	10.25	9.925	9.980	63,203	-0.11(-1.09%)
May 13, 2025	10.27	10.27	9.865	10.09	53,289	-0.03(-0.30%)
May 12, 2025	10.46	10.46	9.980	10.12	41,791	+0.13(+1.30%)
May 09, 2025	10.02	10.31	9.895	9.990	73,047	-0.54(-5.13%)
May 08, 2025	9.850	10.60	9.710	10.53	53,671	+0.59(+5.94%)
May 07, 2025	9.950	9.990	9.610	9.940	93,118	+0.09(+0.91%)
May 06, 2025	10.20	10.40	9.680	9.850	84,132	-0.05(-0.51%)
May 05, 2025	10.54	10.54	9.900	9.900	47,457	-0.59(-5.67%)
May 02, 2025	10.50	10.57	10.25	10.49	64,255	+0.15(+1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

The Joint Corp. - Common Stock (NQ:JYNT)

Historical Prices