Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jetpay Corp (NQ: JTPY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 1.630 1.630 1.460 1.530 44,047 -0.03(-1.92%)
Sep 29, 2014 1.660 1.660 1.420 1.560 23,129 -0.04(-2.50%)
Sep 26, 2014 1.570 1.690 1.540 1.600 4,951 -0.03(-1.84%)
Sep 25, 2014 1.720 1.720 1.530 1.630 23,964 -0.02(-1.21%)
Sep 24, 2014 1.720 1.720 1.600 1.650 15,105 -0.07(-4.06%)
Sep 23, 2014 1.671 1.730 1.641 1.720 3,750 +0.04(+2.38%)
Sep 22, 2014 1.800 1.800 1.650 1.680 22,008 +0.02(+1.20%)
Sep 19, 2014 1.800 1.800 1.660 1.660 25,545 -0.08(-4.60%)
Sep 18, 2014 1.810 1.810 1.650 1.740 15,503 -0.07(-3.87%)
Sep 17, 2014 1.741 1.840 1.680 1.810 36,535 +0.09(+5.23%)
Sep 16, 2014 1.750 1.750 1.650 1.720 27,876 +0.02(+1.18%)
Sep 15, 2014 1.960 1.960 1.660 1.700 72,643 -0.15(-8.11%)
Sep 12, 2014 1.866 2.050 1.760 1.850 224,821 -0.03(-1.60%)
Sep 11, 2014 1.970 2.030 1.790 1.880 43,373 -0.09(-4.57%)
Sep 10, 2014 1.930 2.876 1.840 1.970 601,621 +0.04(+2.07%)
Sep 09, 2014 1.930 1.970 1.820 1.930 12,339 -0.04(-2.03%)
Sep 08, 2014 1.800 1.970 1.800 1.970 10,393 +0.17(+9.44%)
Sep 05, 2014 1.840 1.840 1.780 1.800 9,752 -0.04(-2.17%)
Sep 04, 2014 1.750 1.840 1.840 1.840 430 +0.00(+0.00%)
Sep 03, 2014 1.840 1.840 1.840 1.840 150 +0.00(+0.00%)
Sep 02, 2014 1.840 1.840 1.750 1.840 11,950 -0.01(-0.54%)
Aug 29, 2014 1.780 1.850 1.850 1.850 3,800 -0.07(-3.65%)
Aug 28, 2014 1.920 1.940 1.940 1.920 100 -0.02(-1.03%)
Aug 27, 2014 1.950 1.950 1.850 1.940 850 -0.01(-0.51%)
Aug 26, 2014 1.960 1.960 1.850 1.950 400 -0.01(-0.52%)
Aug 25, 2014 1.970 1.960 1.860 1.960 2,250 +0.00(+0.00%)
Aug 22, 2014 1.990 1.970 1.970 1.960 2,100 -0.01(-0.50%)
Aug 21, 2014 1.840 1.970 1.750 1.970 17,800 +0.13(+7.06%)
Aug 20, 2014 1.900 1.900 1.805 1.840 8,400 -0.16(-8.00%)
Aug 19, 2014 1.950 2.000 1.880 2.000 1,090 -0.01(-0.43%)
Aug 18, 2014 1.990 2.010 1.870 2.009 2,224 +0.13(+6.84%)
Aug 15, 2014 1.990 2.010 1.860 1.880 500 -0.06(-3.10%)
Aug 14, 2014 2.000 1.940 1.940 1.940 1,147 +0.00(+0.01%)
Aug 13, 2014 2.040 2.050 1.940 1.940 13,198 -0.06(-3.00%)
Aug 12, 2014 1.990 1.990 1.980 2.000 3,870 +0.01(+0.50%)
Aug 11, 2014 1.990 1.990 1.980 1.990 4,590 +0.03(+1.53%)
Aug 08, 2014 1.980 2.080 1.960 1.960 7,135 -0.02(-1.01%)
Aug 07, 2014 1.990 1.990 1.940 1.980 5,998 -0.13(-6.16%)
Aug 05, 2014 2.000 2.110 2.110 2.110 200 -0.03(-1.40%)
Aug 04, 2014 2.140 2.140 1.991 2.140 2,320 -0.00(-0.00%)
Jul 31, 2014 2.100 2.140 2.140 2.140 4,400 +0.06(+2.88%)
Jul 30, 2014 2.090 2.110 1.960 2.080 7,176 +0.01(+0.48%)
Jul 29, 2014 1.990 2.070 1.990 2.070 255 -0.01(-0.48%)
Jul 28, 2014 2.030 2.030 1.990 2.080 900 -0.01(-0.47%)
Jul 25, 2014 1.940 2.130 1.940 2.090 18,253 -0.00(-0.00%)
Jul 24, 2014 2.000 2.130 1.920 2.090 10,626 +0.09(+4.29%)
Jul 23, 2014 2.140 2.140 1.970 2.004 8,254 -0.14(-6.36%)
Jul 22, 2014 2.140 2.140 2.140 2.140 334 +0.00(+0.00%)
Jul 21, 2014 2.030 2.140 2.030 2.140 320 +0.00(+0.00%)
Jul 18, 2014 2.050 2.140 2.000 2.140 1,590 -0.00(-0.00%)
Jul 17, 2014 2.130 2.140 2.120 2.140 330 +0.03(+1.42%)
Jul 16, 2014 2.140 2.140 2.100 2.110 468 +0.11(+5.50%)
Jul 15, 2014 2.000 2.000 2.000 2.000 100 -0.05(-2.44%)
Jul 14, 2014 2.140 2.140 2.050 2.050 2,957 -0.08(-3.76%)
Jul 11, 2014 2.130 2.130 2.130 2.130 100 +0.04(+1.91%)
Jul 10, 2014 1.860 2.140 1.860 2.090 11,900 +0.00(+0.00%)
Jul 08, 2014 2.150 2.090 2.090 2.090 20 -0.06(-2.80%)
Jul 07, 2014 2.090 2.150 2.000 2.150 426 +0.01(+0.47%)
Jul 02, 2014 2.120 2.140 2.140 2.140 400 +0.01(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.