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 (%)
Apr 30, 2018 2.150 2.240 2.150 2.200 15,210 +0.05(+2.33%)
Apr 27, 2018 2.200 2.200 2.150 2.150 10,891 -0.05(-2.27%)
Apr 26, 2018 2.250 2.250 2.160 2.200 8,425 -0.05(-2.22%)
Apr 25, 2018 2.150 2.250 2.150 2.250 3,958 +0.10(+4.65%)
Apr 24, 2018 2.250 2.250 2.150 2.150 16,210 -0.10(-4.44%)
Apr 23, 2018 2.300 2.300 2.250 2.250 3,631 +0.00(+0.00%)
Apr 20, 2018 2.250 2.267 2.250 2.250 1,425 +0.00(+0.00%)
Apr 19, 2018 2.260 2.321 2.250 2.250 4,390 +0.00(+0.00%)
Apr 18, 2018 2.321 2.350 2.250 2.250 19,046 -0.10(-4.26%)
Apr 17, 2018 2.250 2.350 2.250 2.350 2,215 +0.10(+4.44%)
Apr 16, 2018 2.300 2.310 2.250 2.250 10,124 -0.02(-0.71%)
Apr 13, 2018 2.250 2.266 2.250 2.266 1,530 +0.02(+0.72%)
Apr 12, 2018 2.250 2.300 2.250 2.250 33,285 -0.00(-0.22%)
Apr 11, 2018 2.274 2.300 2.250 2.255 22,095 +0.00(+0.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 24,087 +0.05(+2.27%)
Apr 09, 2018 2.250 2.250 2.200 2.200 11,820 -0.05(-2.22%)
Apr 06, 2018 2.200 2.250 2.200 2.250 2,067 +0.05(+2.27%)
Apr 05, 2018 2.150 2.250 2.150 2.200 7,964 +0.05(+2.33%)
Apr 04, 2018 2.300 2.338 2.150 2.150 88,589 -0.15(-6.52%)
Apr 03, 2018 2.400 2.400 2.255 2.300 17,553 -0.10(-4.17%)
Apr 02, 2018 2.450 2.450 2.305 2.400 12,568 -0.05(-2.04%)
Mar 29, 2018 2.450 2.450 2.450 0 +0.25(+11.36%)
Mar 28, 2018 2.330 2.330 2.100 2.200 13,344 +0.00(+0.00%)
Mar 27, 2018 2.200 2.350 2.150 2.200 13,486 +0.00(+0.00%)
Mar 26, 2018 2.200 2.300 2.200 2.200 7,293 -0.05(-2.22%)
Mar 23, 2018 2.450 2.450 2.200 2.250 30,262 -0.23(-9.09%)
Mar 22, 2018 2.500 2.500 2.450 2.475 29,710 -0.02(-1.00%)
Mar 21, 2018 2.450 2.500 2.400 2.500 33,345 +0.10(+4.17%)
Mar 20, 2018 2.400 2.450 2.350 2.400 17,518 +0.00(+0.00%)
Mar 19, 2018 2.400 2.550 2.300 2.400 74,461 +0.00(+0.00%)
Mar 16, 2018 2.050 2.495 2.000 2.400 238,500 +0.30(+14.29%)
Mar 15, 2018 2.100 2.150 2.060 2.100 6,745 -0.05(-2.33%)
Mar 14, 2018 2.150 2.150 2.055 2.150 23,528 +0.00(+0.00%)
Mar 13, 2018 2.090 2.150 2.090 2.150 11,848 +0.10(+4.88%)
Mar 12, 2018 2.050 2.100 2.010 2.050 14,928 -0.05(-2.38%)
Mar 09, 2018 2.050 2.100 1.975 2.100 50,395 +0.15(+7.69%)
Mar 08, 2018 2.050 2.050 1.950 1.950 45,208 -0.05(-2.50%)
Mar 07, 2018 2.090 2.100 1.990 2.000 69,668 -0.10(-4.76%)
Mar 06, 2018 2.100 2.150 2.100 2.100 23,921 -0.03(-1.45%)
Mar 05, 2018 2.100 2.150 2.010 2.131 7,736 +0.08(+3.95%)
Mar 02, 2018 2.000 2.090 2.000 2.050 4,799 +0.00(+0.00%)
Mar 01, 2018 2.100 2.110 2.020 2.050 4,043 -0.05(-2.38%)
Feb 28, 2018 2.100 2.110 2.050 2.100 27,318 +0.05(+2.44%)
Feb 27, 2018 2.100 2.145 2.050 2.050 4,102 +0.00(+0.00%)
Feb 26, 2018 2.000 2.110 2.000 2.050 43,145 +0.00(+0.00%)
Feb 23, 2018 2.095 2.150 2.050 2.050 11,415 -0.10(-4.43%)
Feb 22, 2018 2.162 2.125 2.145 11,445 +0.02(+0.94%)
Feb 21, 2018 2.150 2.300 2.150 2.125 7,963 +0.02(+1.19%)
Feb 20, 2018 2.212 2.212 2.100 2.100 6,430 +0.00(+0.00%)
Feb 16, 2018 2.100 2.100 2.100 0 -0.05(-2.33%)
Feb 15, 2018 2.100 2.200 2.100 2.150 3,070 +0.01(+0.47%)
Feb 14, 2018 2.084 2.150 2.055 2.140 4,984 +0.04(+1.90%)
Feb 13, 2018 2.150 2.150 2.100 2.100 4,170 +0.00(+0.00%)
Feb 12, 2018 2.100 2.130 2.010 2.100 8,501 +0.05(+2.44%)
Feb 09, 2018 2.110 2.150 1.800 2.050 48,390 -0.10(-4.65%)
Feb 08, 2018 2.150 2.300 2.150 2.150 17,692 +0.05(+2.36%)
Feb 07, 2018 2.087 2.150 2.060 2.100 8,481 +0.00(+0.02%)
Feb 06, 2018 1.900 2.100 1.900 2.100 58,532 +0.15(+7.42%)
Feb 05, 2018 2.050 2.050 2.000 1.955 70,904 -0.09(-4.63%)
Feb 02, 2018 2.200 2.215 2.050 2.050 57,940 -0.20(-8.89%)
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.