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 (%)
Aug 31, 2015 2.950 2.950 2.820 2.950 1,655 +0.00(+0.00%)
Aug 28, 2015 2.950 2.950 2.950 2.950 337 +0.07(+2.43%)
Aug 27, 2015 2.950 3.020 2.876 2.880 2,669 +0.03(+1.07%)
Aug 26, 2015 2.890 2.970 2.810 2.850 2,641 -0.08(-2.74%)
Aug 25, 2015 2.800 3.000 2.800 2.930 2,132 +0.16(+5.78%)
Aug 24, 2015 2.980 3.040 2.160 2.770 2,799 -0.25(-8.28%)
Aug 21, 2015 3.020 3.040 2.670 3.020 5,966 +0.02(+0.67%)
Aug 20, 2015 2.906 3.010 2.906 3.000 8,803 +0.01(+0.33%)
Aug 19, 2015 2.762 2.990 2.762 2.990 475 +0.03(+1.01%)
Aug 18, 2015 2.960 2.960 2.960 2.960 110 +0.05(+1.72%)
Aug 17, 2015 2.900 3.000 2.900 2.910 1,616 -0.06(-2.02%)
Aug 14, 2015 2.890 3.000 2.850 2.970 6,294 -0.03(-1.00%)
Aug 13, 2015 2.920 3.000 2.850 3.000 2,158 +0.06(+2.04%)
Aug 12, 2015 3.000 3.040 2.900 2.940 7,580 -0.01(-0.34%)
Aug 11, 2015 2.950 2.950 2.947 2.950 1,456 -0.05(-1.67%)
Aug 10, 2015 2.940 3.000 2.860 3.000 800 +0.06(+2.04%)
Aug 07, 2015 2.960 2.960 2.940 2.940 2,063 -0.02(-0.68%)
Aug 06, 2015 2.760 3.000 2.760 2.960 1,251 -0.04(-1.33%)
Aug 05, 2015 3.000 3.000 3.000 3.000 736 +0.00(+0.00%)
Aug 04, 2015 3.000 3.040 2.860 3.000 2,628 +0.01(+0.33%)
Aug 03, 2015 3.000 3.000 2.900 2.990 1,926 -0.03(-0.99%)
Jul 31, 2015 2.944 3.020 2.944 3.020 3,947 +0.05(+1.68%)
Jul 29, 2015 2.850 2.970 2.970 2.970 114 +0.16(+5.69%)
Jul 28, 2015 2.990 2.990 2.810 2.810 833 -0.06(-2.11%)
Jul 27, 2015 2.900 2.900 2.870 2.870 1,706 -0.03(-1.02%)
Jul 24, 2015 2.900 2.900 2.710 2.900 1,055 +0.00(+0.00%)
Jul 23, 2015 2.900 2.900 2.900 2.900 182 +0.02(+0.69%)
Jul 22, 2015 2.900 2.900 2.860 2.880 1,521 +0.01(+0.35%)
Jul 21, 2015 2.880 2.900 2.870 2.870 881 -0.03(-1.03%)
Jul 20, 2015 2.910 2.910 2.879 2.900 376 +0.10(+3.57%)
Jul 17, 2015 2.930 2.930 2.800 2.800 274 +0.00(+0.00%)
Jul 16, 2015 2.940 2.940 2.800 2.800 871 -0.01(-0.50%)
Jul 15, 2015 2.930 2.930 2.814 2.814 674 -0.09(-2.97%)
Jul 14, 2015 2.840 2.900 2.840 2.900 7,120 +0.18(+6.61%)
Jul 13, 2015 2.720 2.720 2.720 2.720 497 -0.05(-1.80%)
Jul 10, 2015 2.550 2.930 2.550 2.770 5,157 -0.11(-3.82%)
Jul 09, 2015 2.750 2.930 2.570 2.880 7,215 -0.03(-1.03%)
Jul 08, 2015 2.900 2.920 2.760 2.910 2,353 +0.03(+1.04%)
Jul 07, 2015 2.800 2.930 2.800 2.880 2,035 -0.04(-1.37%)
Jul 06, 2015 2.850 2.920 2.820 2.920 2,013 +0.02(+0.69%)
Jul 02, 2015 2.750 2.900 2.900 2.900 2,100 +0.10(+3.57%)
Jul 01, 2015 2.740 2.800 2.740 2.800 2,251 +0.07(+2.56%)
Jun 30, 2015 2.700 2.930 2.700 2.730 2,988 -0.21(-7.14%)
Jun 29, 2015 2.660 2.940 2.650 2.940 1,625 +0.15(+5.38%)
Jun 26, 2015 2.770 2.800 2.670 2.790 4,042 +0.00(+0.00%)
Jun 25, 2015 2.700 2.790 2.700 2.790 548 -0.01(-0.36%)
Jun 23, 2015 2.750 2.800 2.800 2.800 3,400 +0.02(+0.77%)
Jun 22, 2015 2.940 2.950 2.660 2.779 2,525 +0.07(+2.53%)
Jun 18, 2015 2.710 2.710 2.710 2.710 220 +0.01(+0.37%)
Jun 17, 2015 2.610 2.760 2.610 2.700 1,637 +0.06(+2.27%)
Jun 16, 2015 2.710 2.770 2.640 2.640 8,065 -0.12(-4.35%)
Jun 15, 2015 2.670 2.760 2.670 2.760 925 +0.09(+3.37%)
Jun 12, 2015 2.670 2.670 2.670 2.670 631 +0.05(+1.91%)
Jun 11, 2015 2.559 2.680 2.559 2.620 5,246 +0.01(+0.38%)
Jun 10, 2015 2.610 2.610 2.610 2.610 765 +0.01(+0.38%)
Jun 09, 2015 2.600 2.600 2.600 2.600 1,530 +0.00(+0.00%)
Jun 08, 2015 2.770 2.770 2.600 2.600 3,124 -0.15(-5.45%)
Jun 05, 2015 2.750 2.770 2.750 2.750 811 +0.06(+2.23%)
Jun 04, 2015 2.730 2.770 2.660 2.690 1,601 +0.05(+1.74%)
Jun 03, 2015 2.770 2.770 2.640 2.644 451 -0.11(-3.86%)
Jun 02, 2015 2.800 2.860 2.750 2.750 3,323 +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.