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)

10.03 -0.08 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	10.12	10.20	9.790	10.03	73,399	-0.08(-0.79%)
Feb 02, 2026	9.800	10.31	9.755	10.11	69,190	+0.33(+3.37%)
Jan 30, 2026	9.490	9.810	9.365	9.780	83,162	+0.22(+2.30%)
Jan 29, 2026	9.550	9.690	9.414	9.560	33,594	-0.02(-0.21%)
Jan 28, 2026	9.750	9.775	9.470	9.580	42,623	-0.15(-1.54%)
Jan 27, 2026	10.14	10.28	9.700	9.730	52,707	-0.48(-4.70%)
Jan 26, 2026	10.01	10.21	9.920	10.21	27,910	+0.16(+1.59%)
Jan 23, 2026	9.890	10.06	9.845	10.05	46,733	+0.08(+0.80%)
Jan 22, 2026	10.14	10.21	9.900	9.970	40,669	-0.11(-1.09%)
Jan 21, 2026	9.870	10.08	9.720	10.08	40,812	+0.42(+4.35%)
Jan 20, 2026	9.830	9.970	9.600	9.660	76,319	-0.27(-2.72%)
Jan 16, 2026	10.52	10.57	9.830	9.930	118,077	-0.60(-5.70%)
Jan 15, 2026	10.26	10.58	10.20	10.53	45,116	+0.29(+2.83%)
Jan 14, 2026	9.800	10.27	9.530	10.24	54,784	+0.45(+4.60%)
Jan 13, 2026	9.820	9.830	9.610	9.790	36,431	+0.06(+0.62%)
Jan 12, 2026	9.270	9.760	9.163	9.730	46,769	+0.49(+5.30%)
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%)

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