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 (%)
Dec 31, 2014 2.130 2.140 2.140 2.140 12,800 +0.00(+0.00%)
Dec 30, 2014 1.910 2.140 1.910 2.140 10,317 -0.01(-0.47%)
Dec 29, 2014 2.150 2.150 2.150 2.150 174 +0.01(+0.47%)
Dec 26, 2014 1.910 2.150 1.910 2.140 400 +0.00(+0.00%)
Dec 24, 2014 2.030 2.140 2.140 2.140 2,200 +0.10(+4.90%)
Dec 23, 2014 2.150 2.150 2.040 2.040 4,424 -0.08(-3.77%)
Dec 22, 2014 2.100 2.120 1.970 2.120 6,698 +0.02(+0.95%)
Dec 19, 2014 2.100 2.120 2.020 2.100 7,422 +0.00(+0.00%)
Dec 18, 2014 2.040 2.100 1.762 2.100 8,514 +0.06(+2.94%)
Dec 17, 2014 2.020 2.050 2.000 2.040 2,953 -0.01(-0.49%)
Dec 16, 2014 2.050 2.050 2.020 2.050 2,232 -0.02(-0.97%)
Dec 15, 2014 2.080 2.110 2.040 2.070 1,584 -0.03(-1.43%)
Dec 12, 2014 2.100 2.100 2.060 2.100 3,263 -0.01(-0.48%)
Dec 11, 2014 2.050 2.110 2.020 2.110 2,517 +0.06(+2.93%)
Dec 10, 2014 2.050 2.050 2.040 2.050 954 +0.00(+0.00%)
Dec 09, 2014 2.050 2.050 2.050 2.050 105 +0.03(+1.49%)
Dec 08, 2014 2.002 2.020 2.000 2.020 5,702 +0.06(+3.06%)
Dec 05, 2014 1.950 2.040 1.950 1.960 2,644 +0.06(+3.16%)
Dec 04, 2014 1.920 2.050 1.900 1.900 3,610 -0.09(-4.52%)
Dec 03, 2014 2.010 2.050 1.990 1.990 2,540 +0.00(+0.00%)
Dec 02, 2014 2.050 2.100 1.990 1.990 14,404 -0.13(-6.13%)
Dec 01, 2014 2.040 2.120 1.977 2.120 7,830 +0.07(+3.41%)
Nov 28, 2014 2.020 2.050 2.010 2.050 3,715 +0.05(+2.50%)
Nov 26, 2014 1.960 2.000 2.000 2.000 5,200 +0.09(+4.71%)
Nov 25, 2014 2.010 2.020 1.870 1.910 1,757 -0.04(-2.05%)
Nov 24, 2014 1.920 2.040 1.920 1.950 8,767 +0.12(+6.56%)
Nov 21, 2014 2.000 2.050 1.810 1.830 8,614 -0.21(-10.29%)
Nov 20, 2014 2.040 2.050 1.930 2.040 1,700 +0.04(+2.00%)
Nov 19, 2014 2.050 2.050 1.830 2.000 2,900 -0.03(-1.48%)
Nov 18, 2014 2.040 2.040 1.810 2.030 1,050 +0.02(+1.00%)
Nov 17, 2014 2.050 2.050 1.750 2.010 6,105 +0.01(+0.50%)
Nov 14, 2014 2.050 2.050 1.820 2.000 17,386 +0.00(+0.00%)
Nov 13, 2014 1.960 2.030 1.880 2.000 1,718 +0.03(+1.52%)
Nov 12, 2014 1.840 2.050 1.840 1.970 11,060 +0.05(+2.60%)
Nov 11, 2014 1.920 2.000 1.750 1.920 5,700 +0.02(+1.05%)
Nov 10, 2014 1.850 1.930 1.800 1.900 9,713 +0.07(+3.83%)
Nov 07, 2014 1.690 1.850 1.690 1.830 12,025 +0.08(+4.57%)
Nov 06, 2014 1.700 1.820 1.690 1.750 3,255 +0.02(+1.16%)
Nov 05, 2014 1.700 1.740 1.654 1.730 3,950 -0.01(-0.57%)
Nov 04, 2014 1.750 1.750 1.660 1.740 10,948 -0.01(-0.57%)
Nov 03, 2014 1.695 1.750 1.670 1.750 1,475 +0.00(+0.00%)
Oct 31, 2014 1.740 1.860 1.670 1.750 10,180 +0.00(+0.00%)
Oct 30, 2014 1.661 1.750 1.660 1.750 1,900 -0.01(-0.57%)
Oct 29, 2014 1.760 1.820 1.690 1.760 8,712 -0.01(-0.56%)
Oct 28, 2014 1.820 1.820 1.700 1.770 14,325 +0.02(+1.14%)
Oct 27, 2014 1.680 1.780 1.780 1.750 17,468 -0.03(-1.69%)
Oct 24, 2014 1.720 1.780 1.720 1.780 1,668 +0.00(+0.00%)
Oct 23, 2014 1.880 1.800 1.710 1.780 3,004 -0.02(-1.11%)
Oct 22, 2014 1.960 1.960 1.760 1.800 1,600 -0.03(-1.64%)
Oct 21, 2014 1.780 2.040 1.780 1.830 1,542 +0.05(+2.81%)
Oct 20, 2014 1.780 1.740 1.740 1.780 283 +0.04(+2.29%)
Oct 17, 2014 1.670 1.740 1.620 1.740 7,500 +0.03(+1.75%)
Oct 16, 2014 1.730 1.730 1.550 1.710 1,985 +0.02(+1.18%)
Oct 15, 2014 1.730 1.730 1.590 1.690 4,700 +0.04(+2.42%)
Oct 14, 2014 1.632 1.730 1.632 1.650 400 -0.10(-5.71%)
Oct 13, 2014 1.660 1.770 1.560 1.750 7,824 -0.01(-0.57%)
Oct 10, 2014 1.800 1.800 1.690 1.760 2,200 +0.00(+0.00%)
Oct 09, 2014 1.770 1.800 1.610 1.760 5,370 +0.03(+1.73%)
Oct 08, 2014 1.640 1.740 1.600 1.730 27,605 +0.08(+4.85%)
Oct 07, 2014 1.624 1.660 1.560 1.650 4,636 +0.00(+0.00%)
Oct 06, 2014 1.629 1.650 1.620 1.650 550 +0.00(+0.00%)
Oct 03, 2014 1.620 1.657 1.580 1.650 17,000 +0.04(+2.48%)
Oct 02, 2014 1.650 1.670 1.510 1.610 37,100 -0.01(-0.59%)
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.