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
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 2.266 2.750 2.266 2.691 39,524 +0.41(+18.00%)
Sep 29, 2016 2.460 2.460 2.250 2.280 19,649 -0.16(-6.56%)
Sep 28, 2016 2.480 2.480 2.440 2.440 368 +0.10(+4.27%)
Sep 27, 2016 2.230 2.350 2.210 2.340 5,000 +0.09(+3.98%)
Sep 26, 2016 2.310 2.310 2.251 2.251 246 +0.08(+3.71%)
Sep 23, 2016 2.150 2.380 2.150 2.170 6,432 -0.22(-9.21%)
Sep 22, 2016 2.110 2.499 2.110 2.390 13,083 +0.16(+7.32%)
Sep 21, 2016 2.000 2.500 2.000 2.227 25,063 -0.05(-2.33%)
Sep 20, 2016 2.110 2.290 2.030 2.280 7,172 +0.20(+9.65%)
Sep 19, 2016 2.263 2.263 2.010 2.079 671 +0.07(+3.45%)
Sep 16, 2016 2.150 2.150 2.010 2.010 1,766 -0.14(-6.51%)
Sep 15, 2016 2.130 2.150 2.060 2.150 2,327 +0.00(+0.00%)
Sep 14, 2016 2.200 2.200 2.150 2.150 1,662 +0.00(+0.00%)
Sep 13, 2016 2.150 2.150 2.150 2.150 597 +0.00(+0.00%)
Sep 12, 2016 1.910 2.400 1.910 2.150 20,730 +0.01(+0.47%)
Sep 09, 2016 2.150 2.150 1.890 2.140 7,630 +0.03(+1.42%)
Sep 08, 2016 2.110 2.110 2.100 2.110 907 +0.10(+4.98%)
Sep 07, 2016 2.150 2.150 2.000 2.010 4,147 -0.14(-6.51%)
Sep 06, 2016 2.190 2.190 2.032 2.150 1,963 +0.06(+2.91%)
Sep 02, 2016 2.010 2.089 2.089 2.089 4,700 -0.02(-0.99%)
Sep 01, 2016 1.950 2.199 1.910 2.110 4,342 +0.06(+2.93%)
Aug 31, 2016 2.050 2.050 2.045 2.050 1,001 -0.03(-1.44%)
Aug 30, 2016 2.076 2.080 2.076 2.080 854 -0.01(-0.48%)
Aug 29, 2016 2.073 2.112 1.960 2.090 7,581 -0.06(-2.79%)
Aug 26, 2016 2.010 2.150 2.010 2.150 1,410 +0.00(+0.00%)
Aug 25, 2016 2.112 2.155 2.081 2.150 3,161 -0.01(-0.46%)
Aug 24, 2016 2.100 2.160 2.060 2.160 6,748 -0.00(-0.08%)
Aug 23, 2016 2.060 2.199 2.060 2.162 2,299 -0.04(-1.70%)
Aug 22, 2016 1.990 2.200 1.950 2.199 10,851 +0.23(+11.62%)
Aug 19, 2016 2.080 2.200 1.950 1.970 12,626 -0.20(-9.22%)
Aug 18, 2016 2.150 2.170 2.150 2.170 2,614 +0.10(+4.83%)
Aug 17, 2016 2.100 2.100 2.070 2.070 7,787 -0.03(-1.43%)
Aug 16, 2016 2.100 2.100 2.100 2.100 523 +0.00(+0.00%)
Aug 15, 2016 2.110 2.150 2.100 2.100 2,607 -0.01(-0.47%)
Aug 12, 2016 2.090 2.286 2.080 2.110 3,822 +0.00(+0.00%)
Aug 10, 2016 2.080 2.110 2.110 2.110 115 +0.01(+0.48%)
Aug 09, 2016 2.100 2.100 2.100 2.100 362 +0.00(+0.00%)
Aug 08, 2016 2.150 2.150 2.100 2.100 1,069 -0.00(-0.00%)
Aug 05, 2016 2.160 2.190 2.050 2.100 4,371 +0.03(+1.45%)
Aug 04, 2016 2.090 2.150 2.050 2.070 19,464 -0.09(-4.12%)
Aug 03, 2016 2.051 2.230 2.051 2.159 8,481 +0.04(+1.84%)
Aug 02, 2016 2.200 2.200 2.120 2.120 2,898 -0.06(-2.76%)
Aug 01, 2016 2.170 2.230 2.120 2.180 6,574 -0.06(-2.85%)
Jul 29, 2016 2.239 2.244 2.233 2.244 1,681 -0.03(-1.15%)
Jul 28, 2016 2.210 2.290 2.200 2.270 8,041 -0.03(-1.30%)
Jul 27, 2016 2.200 2.300 2.200 2.300 1,151 +0.09(+4.07%)
Jul 26, 2016 2.150 2.310 2.150 2.210 2,902 +0.07(+3.27%)
Jul 25, 2016 2.280 2.320 2.090 2.140 23,713 -0.09(-4.04%)
Jul 22, 2016 2.400 3.250 2.210 2.230 247,797 -0.07(-3.04%)
Jul 21, 2016 2.300 2.300 2.300 2.300 814 +0.05(+2.22%)
Jul 20, 2016 2.240 2.300 2.240 2.250 1,300 -0.04(-1.75%)
Jul 19, 2016 2.210 2.370 2.210 2.290 2,141 +0.03(+1.33%)
Jul 18, 2016 2.210 2.260 2.210 2.260 683 +0.04(+1.80%)
Jul 15, 2016 2.180 2.290 2.180 2.220 901 +0.03(+1.37%)
Jul 14, 2016 2.210 2.276 2.120 2.190 1,120 +0.08(+3.79%)
Jul 13, 2016 2.190 2.293 2.110 2.110 2,870 -0.17(-7.46%)
Jul 12, 2016 2.280 2.400 2.200 2.280 6,256 -0.02(-0.87%)
Jul 11, 2016 2.300 2.300 2.300 2.300 106 +0.00(+0.00%)
Jul 08, 2016 2.350 2.350 2.300 2.300 257 -0.00(-0.00%)
Jul 07, 2016 2.450 2.450 2.300 2.300 1,204 -0.15(-6.12%)
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.