Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

The Joint Corp (NQ: JYNT )

14.69 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	7.200	7.320	7.200	7.250	34,940	+0.10(+1.40%)
May 30, 2018	7.420	7.420	7.150	7.150	31,257	-0.08(-1.11%)
May 29, 2018	7.140	7.260	7.140	7.230	47,028	+0.02(+0.28%)
May 25, 2018		7.210	7.210	7.210	0	+0.01(+0.14%)
May 24, 2018	7.160	7.200	7.010	7.200	186,565	+0.08(+1.12%)
May 23, 2018	7.250	7.250	7.090	7.120	29,364	-0.13(-1.79%)
May 22, 2018	6.950	7.280	6.790	7.250	54,719	+0.31(+4.47%)
May 21, 2018	7.250	7.350	6.870	6.940	68,958	-0.36(-4.93%)
May 18, 2018	7.440	7.450	7.230	7.300	99,666	-0.07(-0.95%)
May 17, 2018	7.290	7.450	7.205	7.370	176,199	+0.19(+2.65%)
May 16, 2018	7.460	7.505	7.151	7.180	113,148	-0.31(-4.14%)
May 15, 2018	7.740	7.990	7.340	7.490	72,819	+0.04(+0.54%)
May 14, 2018	7.130	7.470	7.100	7.450	866,137	+0.31(+4.34%)
May 11, 2018	7.010	7.550	6.850	7.140	97,410	-0.40(-5.31%)
May 10, 2018	7.385	7.540	7.310	7.540	35,899	+0.18(+2.45%)
May 09, 2018	7.620	7.620	7.100	7.360	52,394	-0.21(-2.77%)
May 08, 2018	7.900	7.900	7.390	7.570	224,108	-0.33(-4.18%)
May 07, 2018	7.850	7.990	7.850	7.900	68,046	+0.14(+1.80%)
May 04, 2018	7.810	7.950	7.720	7.760	18,103	-0.03(-0.39%)
May 03, 2018	7.930	7.973	7.650	7.790	34,659	-0.08(-1.08%)
May 02, 2018	7.850	8.000	7.650	7.875	34,177	+0.03(+0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

The Joint Corp (NQ: JYNT )

Historical Prices