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)

9.205 -0.035 (-0.38%)

Streaming Delayed Price Updated: 9:38 AM EST, Jan 12, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 09, 2026	9.050	9.335	8.960	9.240	72,657	+0.26(+2.90%)
Jan 08, 2026	8.760	9.000	8.760	8.980	63,068	+0.15(+1.70%)
Jan 07, 2026	8.880	8.955	8.720	8.830	46,024	-0.13(-1.45%)
Jan 06, 2026	8.810	8.985	8.560	8.960	105,453	+0.06(+0.67%)
Jan 05, 2026	8.820	9.074	8.820	8.900	41,620	+0.05(+0.56%)
Jan 02, 2026	8.790	8.865	8.690	8.850	66,772	+0.13(+1.49%)
Dec 31, 2025	8.770	8.800	8.640	8.720	107,172	-0.06(-0.68%)
Dec 30, 2025	8.740	8.900	8.720	8.780	72,099	+0.04(+0.46%)
Dec 29, 2025	8.760	8.760	8.650	8.740	65,035	-0.02(-0.23%)
Dec 26, 2025	8.870	8.940	8.670	8.760	70,933	-0.18(-2.01%)
Dec 24, 2025	8.660	8.990	8.660	8.940	32,163	+0.09(+1.02%)
Dec 23, 2025	8.940	8.940	8.640	8.850	108,575	-0.15(-1.67%)
Dec 22, 2025	9.010	9.080	8.940	9.000	41,013	+0.00(+0.00%)
Dec 19, 2025	8.830	9.080	8.760	9.000	115,071	+0.16(+1.81%)
Dec 18, 2025	8.980	8.980	8.640	8.840	95,704	-0.08(-0.90%)
Dec 17, 2025	8.910	9.000	8.830	8.920	72,616	-0.01(-0.11%)
Dec 16, 2025	8.790	8.950	8.745	8.930	53,988	+0.15(+1.71%)
Dec 15, 2025	8.740	8.810	8.590	8.780	76,748	+0.07(+0.80%)
Dec 12, 2025	9.000	9.000	8.350	8.710	163,624	-0.27(-3.01%)
Dec 11, 2025	8.970	9.050	8.840	8.980	50,684	-0.04(-0.44%)
Dec 10, 2025	8.720	9.040	8.640	9.020	83,533	+0.30(+3.44%)
Dec 09, 2025	8.730	8.790	8.625	8.720	69,887	+0.08(+0.93%)
Dec 08, 2025	8.500	8.670	8.412	8.640	149,687	+0.17(+2.01%)
Dec 05, 2025	8.480	8.610	8.260	8.470	135,623	+0.02(+0.24%)
Dec 04, 2025	8.390	8.500	8.255	8.450	102,884	+0.07(+0.84%)
Dec 03, 2025	8.250	8.440	8.195	8.380	122,797	+0.11(+1.33%)
Dec 02, 2025	8.380	8.400	8.060	8.270	228,293	-0.08(-0.96%)
Dec 01, 2025	8.430	8.530	8.280	8.350	80,042	-0.07(-0.83%)
Nov 28, 2025	8.420	8.520	8.390	8.420	71,479	-0.02(-0.24%)
Nov 26, 2025	8.590	8.635	8.415	8.440	77,945	-0.05(-0.59%)
Nov 25, 2025	8.370	8.630	8.335	8.490	111,129	+0.13(+1.56%)
Nov 24, 2025	8.470	8.470	8.180	8.360	137,476	-0.10(-1.18%)
Nov 21, 2025	8.200	8.520	8.200	8.460	285,500	+0.26(+3.17%)
Nov 20, 2025	8.450	8.530	8.160	8.200	462,796	-0.10(-1.20%)
Nov 19, 2025	8.410	8.490	8.300	8.300	92,556	-0.13(-1.54%)
Nov 18, 2025	8.250	8.460	8.236	8.430	78,449	+0.22(+2.68%)
Nov 17, 2025	8.180	8.420	8.150	8.210	92,730	-0.01(-0.12%)
Nov 14, 2025	8.250	8.290	8.115	8.220	87,304	-0.04(-0.48%)
Nov 13, 2025	8.270	8.390	8.080	8.260	158,402	-0.09(-1.08%)
Nov 12, 2025	8.130	8.570	8.060	8.350	513,695	+0.20(+2.45%)
Nov 11, 2025	7.720	8.160	7.670	8.150	90,314	+0.34(+4.35%)
Nov 10, 2025	7.750	7.965	7.600	7.810	154,114	+0.14(+1.83%)
Nov 07, 2025	7.500	8.155	7.500	7.670	90,500	-0.31(-3.88%)
Nov 06, 2025	8.270	8.436	7.960	7.980	61,161	-0.31(-3.74%)
Nov 05, 2025	8.060	8.620	8.060	8.290	119,849	+0.40(+5.07%)
Nov 04, 2025	7.770	7.900	7.690	7.890	55,292	+0.02(+0.32%)

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 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