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 (%)
May 31, 2016 2.450 2.450 2.250 2.270 5,267 -0.14(-5.81%)
May 27, 2016 2.250 2.410 2.410 2.410 17,700 +0.35(+16.99%)
May 26, 2016 2.270 2.270 2.000 2.060 8,724 -0.19(-8.44%)
May 24, 2016 2.370 2.250 2.250 2.250 12 -0.21(-8.47%)
May 23, 2016 2.600 2.600 2.296 2.458 3,152 -0.03(-1.28%)
May 20, 2016 2.355 2.490 2.355 2.490 300 +0.13(+5.46%)
May 19, 2016 2.395 2.395 2.280 2.361 1,329 +0.06(+2.65%)
May 18, 2016 2.300 2.300 2.300 2.300 455 -0.10(-4.17%)
May 16, 2016 2.500 2.400 2.400 2.400 4 -0.10(-4.00%)
May 12, 2016 2.600 2.500 2.500 2.500 77 -0.03(-1.19%)
May 11, 2016 2.540 2.700 2.500 2.530 968 -0.17(-6.30%)
May 10, 2016 2.716 2.716 2.716 2.700 743 +0.00(+0.00%)
May 09, 2016 2.673 2.735 2.673 2.700 831 +0.04(+1.50%)
May 06, 2016 2.750 2.750 2.484 2.660 2,229 +0.18(+7.26%)
May 04, 2016 2.510 2.480 2.480 2.480 600 -0.27(-9.81%)
May 03, 2016 2.750 2.750 2.450 2.750 1,158 -0.00(-0.00%)
May 02, 2016 2.520 2.750 2.520 2.750 8,508 +0.01(+0.36%)
Apr 29, 2016 2.750 2.750 2.440 2.740 2,501 +0.08(+2.89%)
Apr 28, 2016 2.750 2.870 2.650 2.663 19,076 +0.01(+0.49%)
Apr 27, 2016 2.590 2.700 2.585 2.650 7,272 +0.05(+1.92%)
Apr 26, 2016 2.590 2.730 2.410 2.600 2,369 +0.00(+0.00%)
Apr 25, 2016 2.600 2.600 2.600 2.600 855 +0.01(+0.39%)
Apr 22, 2016 2.570 2.590 2.450 2.590 6,825 +0.12(+4.86%)
Apr 21, 2016 2.560 2.590 2.470 2.470 1,645 -0.10(-3.89%)
Apr 20, 2016 2.340 2.580 2.340 2.570 2,717 +0.24(+10.30%)
Apr 19, 2016 2.343 2.610 2.330 2.330 372 -0.27(-10.38%)
Apr 18, 2016 2.560 2.600 2.440 2.600 4,853 +0.02(+0.78%)
Apr 15, 2016 2.250 2.700 2.250 2.580 93,358 +0.27(+11.59%)
Apr 14, 2016 2.312 2.312 2.312 2.312 333 +0.05(+2.30%)
Apr 13, 2016 2.250 2.260 2.250 2.260 659 +0.00(+0.00%)
Apr 12, 2016 2.270 2.270 2.260 2.260 330 -0.13(-5.28%)
Apr 11, 2016 2.255 2.386 2.255 2.386 1,030 +0.14(+6.04%)
Apr 08, 2016 2.250 2.250 2.250 2.250 300 -0.01(-0.44%)
Apr 06, 2016 2.290 2.260 2.260 2.260 1 -0.04(-1.74%)
Apr 05, 2016 2.300 2.340 2.250 2.300 1,503 +0.02(+0.88%)
Apr 04, 2016 2.290 2.405 2.260 2.280 1,720 +0.03(+1.33%)
Apr 01, 2016 2.420 2.440 2.250 2.250 1,903 -0.11(-4.66%)
Mar 31, 2016 2.446 2.500 2.250 2.360 2,253 -0.19(-7.45%)
Mar 30, 2016 2.550 2.550 2.550 2.550 247 +0.05(+2.00%)
Mar 29, 2016 2.560 2.590 2.250 2.500 5,502 -0.10(-3.85%)
Mar 28, 2016 2.600 2.600 2.600 2.600 513 +0.00(+0.00%)
Mar 24, 2016 2.520 2.600 2.600 2.600 1,800 +0.00(+0.00%)
Mar 23, 2016 2.560 2.600 2.530 2.600 3,197 +0.01(+0.39%)
Mar 22, 2016 2.450 2.590 2.400 2.590 8,440 +0.14(+5.71%)
Mar 21, 2016 2.790 2.790 2.450 2.450 2,449 -0.43(-14.93%)
Mar 18, 2016 2.680 2.880 2.300 2.880 44,930 +0.22(+8.27%)
Mar 17, 2016 2.450 2.750 2.070 2.660 12,357 +0.22(+9.02%)
Mar 16, 2016 2.250 2.500 2.140 2.440 6,157 +0.24(+10.91%)
Mar 15, 2016 2.150 2.220 2.020 2.200 3,983 +0.04(+1.85%)
Mar 14, 2016 2.256 2.257 2.150 2.160 6,702 +0.01(+0.47%)
Mar 11, 2016 2.150 2.260 2.150 2.150 6,491 +0.07(+3.37%)
Mar 10, 2016 2.300 2.310 2.080 2.080 3,167 -0.22(-9.57%)
Mar 09, 2016 2.310 2.460 2.300 2.300 3,855 -0.11(-4.56%)
Mar 08, 2016 2.550 2.650 2.300 2.410 3,184 -0.08(-3.21%)
Mar 07, 2016 2.360 2.720 2.360 2.490 4,925 -0.08(-3.11%)
Mar 04, 2016 2.570 2.600 2.570 2.570 1,132 +0.02(+0.79%)
Mar 03, 2016 2.580 2.580 2.535 2.550 656 -0.04(-1.55%)
Mar 02, 2016 2.580 2.590 2.540 2.590 516 +0.01(+0.39%)
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.