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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

11.54 +0.12 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.