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)

8.470 +0.020 (+0.24%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	7.850	7.920	7.795	7.865	44,444	-0.02(-0.32%)
Oct 31, 2025	7.860	7.962	7.740	7.890	86,461	+0.00(+0.00%)
Oct 30, 2025	8.060	8.120	7.780	7.890	66,277	-0.25(-3.07%)
Oct 29, 2025	8.300	8.300	8.015	8.140	51,384	-0.16(-1.93%)
Oct 28, 2025	8.340	8.340	8.120	8.300	62,290	-0.07(-0.84%)
Oct 27, 2025	8.410	8.410	8.270	8.370	62,861	-0.03(-0.36%)
Oct 24, 2025	8.290	8.415	8.250	8.400	59,813	+0.17(+2.07%)
Oct 23, 2025	8.490	8.500	8.200	8.230	63,637	-0.27(-3.18%)
Oct 22, 2025	8.700	8.700	8.450	8.500	86,064	-0.21(-2.41%)
Oct 21, 2025	8.320	8.755	8.320	8.710	67,327	+0.18(+2.11%)
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%)

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