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)

8.910 +0.060 (+0.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	8.560	8.885	8.520	8.850	21,431	+0.25(+2.91%)
Apr 02, 2026	8.570	8.780	8.500	8.600	32,067	+0.02(+0.23%)
Apr 01, 2026	8.920	8.920	8.520	8.580	33,594	-0.27(-3.05%)
Mar 31, 2026	8.610	8.930	8.530	8.850	58,417	+0.30(+3.51%)
Mar 30, 2026	8.440	8.645	8.295	8.550	96,776	+0.20(+2.40%)
Mar 27, 2026	8.480	8.485	8.280	8.350	35,471	-0.13(-1.53%)
Mar 26, 2026	8.350	8.560	8.350	8.480	32,137	+0.07(+0.83%)
Mar 25, 2026	8.490	8.560	8.410	8.410	32,120	+0.03(+0.36%)
Mar 24, 2026	8.400	8.500	8.380	8.380	48,910	-0.11(-1.30%)
Mar 23, 2026	8.350	8.610	8.340	8.490	68,400	+0.28(+3.41%)
Mar 20, 2026	8.160	8.260	7.835	8.210	552,167	+0.04(+0.49%)
Mar 19, 2026	8.310	8.350	8.140	8.170	82,829	-0.20(-2.39%)
Mar 18, 2026	8.310	8.510	8.290	8.370	81,006	-0.10(-1.18%)
Mar 17, 2026	8.450	8.890	8.410	8.470	69,002	-0.03(-0.35%)
Mar 16, 2026	8.460	8.526	8.280	8.500	62,747	+0.10(+1.19%)
Mar 13, 2026	8.850	9.480	8.320	8.400	138,377	+0.19(+2.31%)
Mar 12, 2026	8.410	8.475	8.210	8.210	66,472	-0.30(-3.53%)
Mar 11, 2026	8.450	8.530	8.431	8.510	34,374	-0.05(-0.58%)
Mar 10, 2026	8.380	8.850	8.380	8.560	58,851	+0.08(+0.94%)
Mar 09, 2026	8.700	8.700	8.430	8.480	185,902	-0.22(-2.53%)
Mar 06, 2026	8.580	8.810	8.450	8.700	109,518	-0.05(-0.57%)
Mar 05, 2026	8.810	8.855	8.600	8.750	77,046	-0.15(-1.69%)
Mar 04, 2026	8.680	8.925	8.570	8.900	58,984	+0.27(+3.13%)
Mar 03, 2026	8.370	8.695	8.090	8.630	62,438	+0.07(+0.82%)
Mar 02, 2026	8.650	8.975	8.460	8.560	56,660	-0.24(-2.73%)
Feb 27, 2026	9.170	9.295	8.720	8.800	50,426	-0.38(-4.14%)
Feb 26, 2026	9.240	9.370	9.060	9.180	32,344	-0.10(-1.08%)
Feb 25, 2026	9.100	9.340	9.090	9.280	47,096	+0.17(+1.87%)
Feb 24, 2026	9.190	9.275	9.030	9.110	44,829	-0.02(-0.22%)
Feb 23, 2026	9.250	9.260	9.005	9.130	41,786	-0.23(-2.46%)
Feb 20, 2026	9.260	9.435	9.125	9.360	38,798	+0.07(+0.81%)
Feb 19, 2026	8.990	9.360	8.885	9.285	41,305	+0.28(+3.05%)
Feb 18, 2026	9.490	9.490	8.830	9.010	36,170	+0.09(+1.01%)
Feb 17, 2026	8.710	9.120	8.555	8.920	51,630	+0.24(+2.76%)
Feb 13, 2026	8.510	8.980	8.510	8.680	45,175	+0.09(+1.05%)
Feb 12, 2026	8.640	8.770	8.350	8.590	94,371	+0.02(+0.23%)
Feb 11, 2026	8.970	8.970	8.530	8.570	65,703	-0.38(-4.25%)
Feb 10, 2026	9.300	9.310	8.940	8.950	41,028	-0.26(-2.82%)
Feb 09, 2026	9.560	9.600	9.180	9.210	40,550	-0.51(-5.25%)
Feb 06, 2026	9.730	9.870	9.590	9.720	36,846	+0.13(+1.36%)
Feb 05, 2026	9.720	9.840	9.370	9.590	66,111	-0.17(-1.74%)
Feb 04, 2026	10.13	10.22	9.550	9.760	66,426	-0.27(-2.69%)
Feb 03, 2026	10.12	10.20	9.790	10.03	73,399	-0.08(-0.79%)

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