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, 2018 2.000 2.050 2.000 2.050 2,150 +0.05(+2.50%)
May 30, 2018 2.000 2.050 1.960 2.000 7,955 -0.05(-2.44%)
May 29, 2018 1.962 2.050 1.950 2.050 23,552 +0.00(+0.00%)
May 25, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
May 24, 2018 2.000 2.050 2.000 2.000 16,217 +0.00(+0.00%)
May 23, 2018 2.100 2.100 2.000 2.000 30,326 +0.00(+0.00%)
May 22, 2018 2.100 2.100 2.000 2.000 12,393 +0.00(+0.00%)
May 21, 2018 2.150 2.171 2.000 2.000 7,795 -0.10(-4.76%)
May 18, 2018 2.150 2.150 2.060 2.100 9,980 -0.05(-2.33%)
May 17, 2018 2.100 2.190 2.100 2.150 14,735 +0.00(+0.00%)
May 16, 2018 2.200 2.250 2.150 2.150 5,324 -0.05(-2.27%)
May 15, 2018 2.150 2.200 2.150 2.200 14,356 +0.05(+2.33%)
May 14, 2018 2.300 2.300 2.150 2.150 20,889 -0.10(-4.44%)
May 11, 2018 2.200 2.275 2.200 2.250 12,692 +0.05(+2.27%)
May 10, 2018 2.200 2.250 2.200 2.200 6,461 -0.05(-2.22%)
May 09, 2018 2.200 2.250 2.183 2.250 44,252 +0.05(+2.27%)
May 08, 2018 2.200 2.240 2.150 2.200 50,212 -0.10(-4.35%)
May 07, 2018 2.350 2.350 2.255 2.300 4,071 +0.00(+0.00%)
May 04, 2018 2.400 2.400 2.209 2.300 51,688 -0.05(-2.13%)
May 03, 2018 2.250 2.545 2.190 2.350 196,522 +0.10(+4.44%)
May 02, 2018 2.250 2.250 2.250 2.250 2,428 +0.00(+0.00%)
May 01, 2018 2.200 2.250 2.150 2.250 2,746 +0.05(+2.27%)
Apr 30, 2018 2.150 2.240 2.150 2.200 15,210 +0.05(+2.33%)
Apr 27, 2018 2.200 2.200 2.150 2.150 10,891 -0.05(-2.27%)
Apr 26, 2018 2.250 2.250 2.160 2.200 8,425 -0.05(-2.22%)
Apr 25, 2018 2.150 2.250 2.150 2.250 3,958 +0.10(+4.65%)
Apr 24, 2018 2.250 2.250 2.150 2.150 16,210 -0.10(-4.44%)
Apr 23, 2018 2.300 2.300 2.250 2.250 3,631 +0.00(+0.00%)
Apr 20, 2018 2.250 2.267 2.250 2.250 1,425 +0.00(+0.00%)
Apr 19, 2018 2.260 2.321 2.250 2.250 4,390 +0.00(+0.00%)
Apr 18, 2018 2.321 2.350 2.250 2.250 19,046 -0.10(-4.26%)
Apr 17, 2018 2.250 2.350 2.250 2.350 2,215 +0.10(+4.44%)
Apr 16, 2018 2.300 2.310 2.250 2.250 10,124 -0.02(-0.71%)
Apr 13, 2018 2.250 2.266 2.250 2.266 1,530 +0.02(+0.72%)
Apr 12, 2018 2.250 2.300 2.250 2.250 33,285 -0.00(-0.22%)
Apr 11, 2018 2.274 2.300 2.250 2.255 22,095 +0.00(+0.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 24,087 +0.05(+2.27%)
Apr 09, 2018 2.250 2.250 2.200 2.200 11,820 -0.05(-2.22%)
Apr 06, 2018 2.200 2.250 2.200 2.250 2,067 +0.05(+2.27%)
Apr 05, 2018 2.150 2.250 2.150 2.200 7,964 +0.05(+2.33%)
Apr 04, 2018 2.300 2.338 2.150 2.150 88,589 -0.15(-6.52%)
Apr 03, 2018 2.400 2.400 2.255 2.300 17,553 -0.10(-4.17%)
Apr 02, 2018 2.450 2.450 2.305 2.400 12,568 -0.05(-2.04%)
Mar 29, 2018 2.450 2.450 2.450 0 +0.25(+11.36%)
Mar 28, 2018 2.330 2.330 2.100 2.200 13,344 +0.00(+0.00%)
Mar 27, 2018 2.200 2.350 2.150 2.200 13,486 +0.00(+0.00%)
Mar 26, 2018 2.200 2.300 2.200 2.200 7,293 -0.05(-2.22%)
Mar 23, 2018 2.450 2.450 2.200 2.250 30,262 -0.23(-9.09%)
Mar 22, 2018 2.500 2.500 2.450 2.475 29,710 -0.02(-1.00%)
Mar 21, 2018 2.450 2.500 2.400 2.500 33,345 +0.10(+4.17%)
Mar 20, 2018 2.400 2.450 2.350 2.400 17,518 +0.00(+0.00%)
Mar 19, 2018 2.400 2.550 2.300 2.400 74,461 +0.00(+0.00%)
Mar 16, 2018 2.050 2.495 2.000 2.400 238,500 +0.30(+14.29%)
Mar 15, 2018 2.100 2.150 2.060 2.100 6,745 -0.05(-2.33%)
Mar 14, 2018 2.150 2.150 2.055 2.150 23,528 +0.00(+0.00%)
Mar 13, 2018 2.090 2.150 2.090 2.150 11,848 +0.10(+4.88%)
Mar 12, 2018 2.050 2.100 2.010 2.050 14,928 -0.05(-2.38%)
Mar 09, 2018 2.050 2.100 1.975 2.100 50,395 +0.15(+7.69%)
Mar 08, 2018 2.050 2.050 1.950 1.950 45,208 -0.05(-2.50%)
Mar 07, 2018 2.090 2.100 1.990 2.000 69,668 -0.10(-4.76%)
Mar 06, 2018 2.100 2.150 2.100 2.100 23,921 -0.03(-1.45%)
Mar 05, 2018 2.100 2.150 2.010 2.131 7,736 +0.08(+3.95%)
Mar 02, 2018 2.000 2.090 2.000 2.050 4,799 +0.00(+0.00%)
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.