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 (%)
Jul 31, 2018 1.682 1.682 1.650 1.650 5,579 -0.04(-2.37%)
Jul 30, 2018 1.700 1.750 1.690 1.690 4,524 -0.06(-3.43%)
Jul 27, 2018 1.700 1.850 1.610 1.750 9,200 +0.05(+2.94%)
Jul 26, 2018 1.618 1.700 1.600 1.700 2,197 -0.04(-2.44%)
Jul 25, 2018 1.750 1.750 1.650 1.742 7,613 -0.00(-0.12%)
Jul 24, 2018 1.750 1.750 1.650 1.745 40,835 +0.03(+1.49%)
Jul 23, 2018 1.800 1.800 1.718 1.719 9,766 -0.03(-1.77%)
Jul 20, 2018 1.760 1.760 1.750 1.750 1,258 +0.00(+0.00%)
Jul 19, 2018 1.775 1.800 1.750 1.750 13,468 -0.02(-1.07%)
Jul 18, 2018 1.800 1.800 1.750 1.769 3,680 -0.03(-1.73%)
Jul 17, 2018 1.850 1.850 1.800 1.800 5,391 -0.05(-2.70%)
Jul 16, 2018 1.850 1.860 1.850 1.850 2,370 -0.01(-0.54%)
Jul 13, 2018 1.860 1.860 1.860 1.860 1,112 -0.04(-2.11%)
Jul 12, 2018 1.850 1.900 1.850 1.900 17,268 +0.05(+2.70%)
Jul 11, 2018 1.895 1.895 1.850 1.850 3,401 +0.00(+0.00%)
Jul 10, 2018 1.860 1.900 1.850 1.850 2,977 -0.05(-2.63%)
Jul 09, 2018 1.850 1.900 1.850 1.900 2,975 +0.00(+0.00%)
Jul 06, 2018 1.800 1.900 1.800 1.900 25,716 +0.05(+2.70%)
Jul 05, 2018 1.850 1.870 1.805 1.850 23,791 +0.00(+0.00%)
Jul 03, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Jul 02, 2018 1.900 1.933 1.700 1.800 78,050 -0.15(-7.69%)
Jun 29, 2018 1.900 1.950 1.850 1.950 4,893 +0.05(+2.63%)
Jun 28, 2018 1.910 1.925 1.900 1.900 3,290 -0.05(-2.56%)
Jun 27, 2018 2.000 2.000 1.910 1.950 15,706 +0.00(+0.00%)
Jun 26, 2018 2.000 2.000 1.900 1.950 5,295 -0.05(-2.50%)
Jun 25, 2018 2.100 2.100 1.900 2.000 15,859 -0.10(-4.76%)
Jun 22, 2018 2.000 2.100 1.900 2.100 29,762 +0.15(+7.42%)
Jun 21, 2018 1.932 2.100 1.900 1.955 161,978 +0.01(+0.26%)
Jun 20, 2018 2.000 2.000 1.950 1.950 6,481 -0.05(-2.50%)
Jun 19, 2018 2.000 2.000 1.910 2.000 9,969 +0.05(+2.56%)
Jun 18, 2018 1.900 1.950 1.900 1.950 12,834 -0.05(-2.50%)
Jun 15, 2018 2.000 1.905 2.000 10,083 +0.05(+2.56%)
Jun 14, 2018 1.900 2.050 1.900 1.950 69,588 +0.00(+0.00%)
Jun 13, 2018 2.000 2.000 1.900 1.950 8,885 +0.00(+0.00%)
Jun 12, 2018 1.900 1.950 1.900 1.950 3,794 +0.05(+2.63%)
Jun 11, 2018 1.950 1.970 1.900 1.900 4,352 -0.10(-5.00%)
Jun 08, 2018 2.000 2.000 1.950 2.000 25,932 +0.10(+5.26%)
Jun 07, 2018 1.955 2.000 1.900 1.900 115,367 -0.05(-2.56%)
Jun 06, 2018 2.000 2.000 1.950 1.950 3,571 -0.05(-2.50%)
Jun 05, 2018 2.000 2.000 1.950 2.000 14,918 +0.05(+2.56%)
Jun 04, 2018 2.000 2.000 1.950 1.950 13,284 -0.10(-4.88%)
Jun 01, 2018 2.050 2.050 2.000 2.050 11,998 +0.00(+0.00%)
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%)
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.