Skip to main content
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 (%)
Nov 30, 2016 2.660 2.800 2.650 2.750 11,117 +0.05(+1.85%)
Nov 29, 2016 2.621 2.700 2.590 2.700 11,195 +0.10(+3.85%)
Nov 28, 2016 2.600 2.700 2.600 2.600 3,092 -0.05(-1.89%)
Nov 25, 2016 2.650 2.650 2.650 2.650 193 +0.00(+0.00%)
Nov 23, 2016 2.650 2.650 2.650 0 -0.08(-3.00%)
Nov 22, 2016 2.950 2.950 2.652 2.732 8,463 -0.12(-4.14%)
Nov 21, 2016 2.500 3.000 2.500 2.850 9,273 +0.40(+16.33%)
Nov 18, 2016 2.570 2.570 2.450 2.450 309 -0.01(-0.28%)
Nov 17, 2016 2.450 2.457 2.450 2.457 700 -0.14(-5.50%)
Nov 16, 2016 2.479 2.600 2.479 2.600 2,098 +0.01(+0.48%)
Nov 14, 2016 2.588 2.588 2.588 71 -0.06(-2.35%)
Nov 11, 2016 2.230 2.700 2.230 2.650 2,602 -0.05(-1.85%)
Nov 09, 2016 2.700 2.700 2.700 121 +0.20(+8.00%)
Nov 08, 2016 2.650 2.650 2.495 2.500 6,167 -0.15(-5.66%)
Nov 07, 2016 2.605 2.700 2.605 2.650 6,289 +0.10(+3.92%)
Nov 04, 2016 2.600 2.650 2.550 2.550 1,646 -0.15(-5.56%)
Nov 03, 2016 2.650 2.740 2.650 2.700 3,051 +0.06(+2.08%)
Nov 02, 2016 2.640 2.695 2.460 2.645 2,457 -0.06(-2.04%)
Nov 01, 2016 2.645 2.700 2.645 2.700 2,353 +0.10(+3.85%)
Oct 31, 2016 2.500 2.700 2.500 2.600 3,625 +0.09(+3.59%)
Oct 28, 2016 2.342 2.525 2.342 2.510 12,898 -0.06(-2.33%)
Oct 27, 2016 2.620 2.634 2.570 2.570 3,384 -0.18(-6.55%)
Oct 26, 2016 2.780 2.780 2.750 2.750 5,793 -0.06(-2.14%)
Oct 25, 2016 2.850 2.850 2.800 2.810 1,410 -0.04(-1.40%)
Oct 24, 2016 2.923 2.950 2.828 2.850 13,318 -0.02(-0.70%)
Oct 21, 2016 2.810 2.985 2.810 2.870 23,153 -0.07(-2.38%)
Oct 20, 2016 2.960 3.000 2.786 2.940 16,220 +0.23(+8.48%)
Oct 19, 2016 2.705 3.180 2.705 2.710 48,794 +0.02(+0.75%)
Oct 18, 2016 2.705 2.705 2.680 2.690 2,554 -0.03(-1.10%)
Oct 17, 2016 2.733 2.733 2.680 2.720 3,497 -0.02(-0.73%)
Oct 14, 2016 2.628 2.740 2.628 2.740 2,300 +0.00(+0.00%)
Oct 13, 2016 2.650 2.740 2.595 2.740 5,327 +0.04(+1.48%)
Oct 12, 2016 2.720 2.720 2.700 2.700 2,006 +0.01(+0.52%)
Oct 11, 2016 2.725 2.725 2.686 2.686 3,001 -0.04(-1.61%)
Oct 10, 2016 2.740 2.740 2.730 2.730 2,995 -0.00(-0.00%)
Oct 07, 2016 2.590 2.740 2.562 2.730 3,387 +0.01(+0.37%)
Oct 06, 2016 2.550 2.720 2.550 2.720 452 +0.07(+2.64%)
Oct 05, 2016 2.680 2.900 2.650 2.650 18,512 -0.04(-1.30%)
Oct 04, 2016 2.688 2.800 2.616 2.685 25,131 -0.03(-1.28%)
Oct 03, 2016 2.690 3.189 2.530 2.720 38,926 +0.03(+1.09%)
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%)
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.