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 30, 2016 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 29, 2016 2.300 2.400 2.250 2.250 7,542 +0.05(+2.27%)
Dec 28, 2016 2.200 2.250 2.200 2.200 4,540 -0.05(-2.22%)
Dec 27, 2016 2.200 2.250 2.150 2.250 2,963 +0.05(+2.27%)
Dec 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 22, 2016 2.170 2.200 2.000 2.200 18,497 +0.15(+7.32%)
Dec 21, 2016 2.244 2.250 2.050 2.050 16,270 +0.00(+0.00%)
Dec 20, 2016 2.350 2.350 2.000 2.050 28,025 -0.15(-6.82%)
Dec 19, 2016 2.350 2.350 2.150 2.200 26,244 -0.15(-6.38%)
Dec 16, 2016 2.500 2.500 2.350 2.350 1,380 -0.10(-4.08%)
Dec 15, 2016 2.500 2.533 2.450 2.450 416 +0.00(+0.00%)
Dec 14, 2016 2.500 2.600 2.450 2.450 4,453 +0.00(+0.00%)
Dec 13, 2016 2.550 2.676 2.250 2.450 11,513 -0.15(-5.77%)
Dec 12, 2016 2.675 2.675 2.550 2.600 1,466 +0.05(+1.96%)
Dec 09, 2016 2.560 2.632 2.550 2.550 36,869 +0.00(+0.00%)
Dec 08, 2016 2.700 2.750 2.550 2.550 4,478 -0.10(-3.77%)
Dec 07, 2016 2.736 2.736 2.650 2.650 1,532 +0.00(+0.00%)
Dec 06, 2016 2.800 2.800 2.650 2.650 11,357 -0.10(-3.64%)
Dec 05, 2016 2.850 2.850 2.750 2.750 6,878 +0.05(+1.85%)
Dec 02, 2016 3.000 3.000 2.700 2.700 2,889 +0.10(+3.85%)
Dec 01, 2016 2.750 2.750 2.600 2.600 5,974 -0.15(-5.45%)
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%)
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.