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)

8.530 +0.300 (+3.65%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	8.300	8.695	8.225	8.530	110,711	+0.30(+3.65%)
Oct 17, 2025	8.250	8.420	8.170	8.230	111,512	-0.06(-0.72%)
Oct 16, 2025	8.450	8.460	8.150	8.290	84,881	-0.16(-1.89%)
Oct 15, 2025	8.280	8.600	8.219	8.450	98,892	+0.17(+2.05%)
Oct 14, 2025	8.160	8.310	8.100	8.280	87,442	-0.01(-0.12%)
Oct 13, 2025	8.170	8.300	8.010	8.290	125,449	+0.23(+2.85%)
Oct 10, 2025	8.460	8.460	8.040	8.060	134,337	-0.42(-4.95%)
Oct 09, 2025	8.760	8.760	8.350	8.480	122,248	-0.30(-3.42%)
Oct 08, 2025	8.680	8.900	8.620	8.780	139,930	+0.10(+1.15%)
Oct 07, 2025	8.840	8.970	8.670	8.680	153,208	-0.15(-1.70%)
Oct 06, 2025	9.100	9.130	8.740	8.830	83,155	-0.25(-2.75%)
Oct 03, 2025	9.260	9.342	8.930	9.080	107,868	-0.22(-2.37%)
Oct 02, 2025	9.290	9.400	9.155	9.300	83,801	+0.03(+0.32%)
Oct 01, 2025	9.540	9.615	9.055	9.270	122,404	-0.27(-2.83%)
Sep 30, 2025	9.790	9.815	9.530	9.540	127,854	-0.30(-3.05%)
Sep 29, 2025	9.900	9.930	9.795	9.840	99,358	-0.03(-0.30%)
Sep 26, 2025	9.840	9.910	9.760	9.870	114,020	+0.02(+0.20%)
Sep 25, 2025	9.860	9.970	9.755	9.850	84,770	-0.05(-0.51%)
Sep 24, 2025	10.11	10.15	9.840	9.900	71,529	-0.19(-1.88%)
Sep 23, 2025	10.42	10.42	10.03	10.09	48,128	-0.27(-2.61%)
Sep 22, 2025	9.900	10.41	9.900	10.36	62,420	+0.40(+4.02%)
Sep 19, 2025	10.26	10.26	9.930	9.960	283,561	-0.30(-2.92%)
Sep 18, 2025	10.04	10.26	9.970	10.26	37,669	+0.24(+2.40%)
Sep 17, 2025	9.970	10.16	9.905	10.02	75,521	+0.02(+0.20%)
Sep 16, 2025	9.930	10.03	9.850	10.00	61,122	+0.02(+0.20%)
Sep 15, 2025	10.10	10.15	9.875	9.980	65,052	-0.08(-0.80%)
Sep 12, 2025	10.12	10.19	10.00	10.06	46,344	-0.14(-1.37%)
Sep 11, 2025	10.18	10.46	10.15	10.20	69,841	-0.02(-0.20%)
Sep 10, 2025	10.63	10.63	10.21	10.22	72,627	-0.42(-3.95%)
Sep 09, 2025	10.66	10.68	10.57	10.64	151,694	+0.00(+0.00%)
Sep 08, 2025	10.64	10.71	10.47	10.64	111,452	+0.00(+0.00%)
Sep 05, 2025	10.74	10.74	10.57	10.64	120,257	-0.02(-0.19%)
Sep 04, 2025	10.63	10.69	10.60	10.66	37,651	+0.03(+0.28%)
Sep 03, 2025	10.66	10.71	10.59	10.63	72,192	-0.03(-0.28%)
Sep 02, 2025	10.66	10.71	10.49	10.66	64,974	-0.08(-0.74%)
Aug 29, 2025	10.70	10.76	10.60	10.74	49,852	+0.07(+0.66%)
Aug 28, 2025	10.66	10.75	10.63	10.67	35,906	-0.03(-0.28%)
Aug 27, 2025	10.84	10.96	10.66	10.70	54,785	-0.18(-1.65%)
Aug 26, 2025	10.79	11.13	10.77	10.88	40,095	+0.01(+0.09%)
Aug 25, 2025	10.73	11.14	10.35	10.87	216,580	+0.26(+2.45%)
Aug 22, 2025	10.49	10.75	10.33	10.61	230,786	+0.15(+1.43%)
Aug 21, 2025	10.18	10.60	10.18	10.46	45,989	+0.20(+1.95%)
Aug 20, 2025	10.34	10.60	10.21	10.26	58,240	+0.09(+0.88%)
Aug 19, 2025	10.56	10.81	10.14	10.17	45,659	-0.38(-3.60%)
Aug 18, 2025	10.91	10.91	10.51	10.55	240,152	-0.34(-3.12%)
Aug 15, 2025	10.81	11.00	10.81	10.89	49,598	+0.12(+1.11%)
Aug 14, 2025	10.97	10.97	10.46	10.77	38,218	-0.24(-2.18%)
Aug 13, 2025	11.07	11.12	10.75	11.01	65,133	-0.07(-0.63%)
Aug 12, 2025	10.88	11.26	10.81	11.08	48,519	+0.28(+2.59%)
Aug 11, 2025	10.74	11.02	10.62	10.80	47,338	+0.06(+0.56%)
Aug 08, 2025	10.93	11.04	10.59	10.74	54,106	+0.04(+0.37%)
Aug 07, 2025	11.19	11.19	10.70	10.70	52,366	-0.43(-3.86%)
Aug 06, 2025	11.09	11.22	11.00	11.13	20,665	-0.06(-0.54%)
Aug 05, 2025	11.07	11.19	11.00	11.19	30,160	+0.01(+0.09%)
Aug 04, 2025	10.92	11.18	10.72	11.18	39,618	+0.25(+2.29%)

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