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 (%)
Jun 30, 2014 2.005 2.170 1.900 2.090 15,237 -0.08(-3.69%)
Jun 27, 2014 2.000 2.170 2.000 2.170 2,400 +0.03(+1.40%)
Jun 26, 2014 2.020 2.140 2.020 2.140 300 +0.00(+0.05%)
Jun 25, 2014 2.000 2.140 2.000 2.139 826 -0.02(-0.98%)
Jun 24, 2014 2.010 2.160 2.010 2.160 1,675 +0.01(+0.47%)
Jun 23, 2014 2.090 2.160 1.960 2.150 4,625 +0.15(+7.50%)
Jun 20, 2014 2.010 2.150 2.000 2.000 930 -0.14(-6.54%)
Jun 19, 2014 1.930 2.200 1.899 2.140 6,723 +0.07(+3.38%)
Jun 18, 2014 2.070 2.070 2.070 2.070 181 +0.06(+2.99%)
Jun 17, 2014 1.880 2.010 1.880 2.010 328 -0.05(-2.43%)
Jun 16, 2014 1.950 2.060 1.880 2.060 2,366 -0.02(-0.96%)
Jun 13, 2014 1.880 2.080 1.880 2.080 300 +0.05(+2.46%)
Jun 12, 2014 2.060 2.060 2.030 2.030 2,728 +0.00(+0.00%)
Jun 11, 2014 2.000 2.100 1.890 2.030 4,010 -0.04(-1.93%)
Jun 10, 2014 1.950 2.150 1.908 2.070 4,109 -0.04(-1.90%)
Jun 06, 2014 2.010 2.130 2.010 2.110 2,602 -0.03(-1.40%)
Jun 05, 2014 2.140 2.140 1.870 2.140 2,258 +0.03(+1.42%)
Jun 04, 2014 2.070 2.110 2.070 2.110 275 +0.05(+2.43%)
Jun 03, 2014 2.040 2.150 1.950 2.060 26,847 -0.07(-3.29%)
Jun 02, 2014 2.070 2.200 2.000 2.130 11,102 -0.03(-1.39%)
May 30, 2014 2.100 2.160 2.100 2.160 7,124 -0.02(-0.92%)
May 29, 2014 2.170 2.210 2.010 2.180 8,381 -0.03(-1.36%)
May 28, 2014 2.020 2.210 2.020 2.210 425 +0.03(+1.38%)
May 27, 2014 2.210 2.210 2.090 2.180 1,575 +0.17(+8.46%)
May 23, 2014 2.170 2.010 2.010 2.010 6,700 -0.16(-7.37%)
May 22, 2014 2.170 2.170 2.170 2.170 136 +0.06(+2.84%)
May 21, 2014 2.100 2.215 2.100 2.110 3,910 +0.05(+2.43%)
May 20, 2014 1.990 2.100 1.980 2.060 3,630 -0.15(-6.79%)
May 19, 2014 2.180 2.220 2.030 2.210 1,820 +0.01(+0.45%)
May 16, 2014 1.950 2.460 1.950 2.200 13,006 +0.21(+10.55%)
May 15, 2014 1.989 1.990 1.950 1.990 1,723 +0.03(+1.53%)
May 14, 2014 2.020 2.020 1.950 1.960 5,261 -0.09(-4.39%)
May 13, 2014 1.980 2.050 1.950 2.050 2,419 -0.02(-0.97%)
May 12, 2014 2.070 2.070 2.070 2.070 550 -0.02(-0.72%)
May 09, 2014 2.000 2.090 1.950 2.085 3,880 +0.00(+0.11%)
May 08, 2014 2.220 2.220 1.950 2.083 24,118 -0.04(-1.76%)
May 07, 2014 2.150 2.150 2.000 2.120 3,195 +0.07(+3.41%)
May 06, 2014 2.060 2.140 2.050 2.050 4,612 -0.14(-6.39%)
May 05, 2014 2.190 2.190 2.190 2.190 334 +0.01(+0.46%)
May 02, 2014 2.050 2.180 2.050 2.180 605 +0.15(+7.38%)
May 01, 2014 2.090 2.150 2.030 2.030 930 -0.10(-4.86%)
Apr 30, 2014 2.030 2.134 2.000 2.134 1,093 +0.02(+1.08%)
Apr 29, 2014 2.220 2.220 2.111 2.111 776 -0.14(-6.18%)
Apr 28, 2014 2.240 2.260 2.020 2.250 5,500 +0.08(+3.69%)
Apr 25, 2014 2.340 2.370 2.000 2.170 24,363 -0.17(-7.26%)
Apr 24, 2014 2.260 2.390 2.260 2.340 755 -0.05(-2.09%)
Apr 23, 2014 2.360 2.400 2.240 2.390 4,400 +0.03(+1.27%)
Apr 22, 2014 2.400 2.400 2.180 2.360 7,251 +0.01(+0.43%)
Apr 21, 2014 2.200 2.350 2.200 2.350 13,499 +0.13(+5.86%)
Apr 17, 2014 2.120 2.220 2.220 2.220 5,200 +0.07(+3.26%)
Apr 16, 2014 2.330 2.330 2.050 2.150 6,740 -0.02(-0.92%)
Apr 15, 2014 2.400 2.400 2.040 2.170 7,656 +0.13(+6.37%)
Apr 14, 2014 2.150 2.150 2.010 2.040 5,209 -0.11(-5.12%)
Apr 11, 2014 2.200 2.200 2.150 2.150 12,036 -0.09(-4.02%)
Apr 10, 2014 2.280 2.280 2.160 2.240 6,699 -0.06(-2.57%)
Apr 09, 2014 2.310 2.310 2.290 2.299 3,650 -0.07(-3.08%)
Apr 08, 2014 2.400 2.400 2.372 2.372 401 -0.01(-0.34%)
Apr 07, 2014 2.372 2.400 2.320 2.380 9,020 +0.07(+3.03%)
Apr 04, 2014 2.339 2.400 2.270 2.310 6,935 -0.09(-3.75%)
Apr 03, 2014 2.400 2.400 2.330 2.400 9,612 +0.03(+1.27%)
Apr 02, 2014 2.490 2.490 2.350 2.370 59,499 +0.10(+4.41%)
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.