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 (%)
Sep 29, 2017 1.827 1.900 1.827 1.850 5,601 +0.05(+2.78%)
Sep 28, 2017 1.800 1.850 1.800 1.800 5,302 -0.04(-2.44%)
Sep 27, 2017 1.801 1.850 1.801 1.845 6,609 +0.03(+1.73%)
Sep 26, 2017 1.840 1.840 1.805 1.814 3,345 +0.06(+3.63%)
Sep 25, 2017 1.776 1.800 1.750 1.750 4,793 -0.10(-5.41%)
Sep 22, 2017 1.750 1.850 1.750 1.850 1,690 +0.10(+5.71%)
Sep 21, 2017 1.800 1.800 1.750 1.750 1,223 -0.10(-5.41%)
Sep 20, 2017 1.800 1.850 1.750 1.850 3,058 +0.05(+2.78%)
Sep 19, 2017 1.750 1.850 1.750 1.800 33,004 +0.00(+0.00%)
Sep 18, 2017 1.900 1.950 1.800 1.800 28,196 +0.00(+0.00%)
Sep 15, 2017 1.800 1.950 1.800 1.800 22,375 +0.00(+0.00%)
Sep 14, 2017 1.900 2.000 1.800 1.800 20,665 -0.10(-5.26%)
Sep 13, 2017 1.800 2.000 1.800 1.900 8,656 +0.05(+2.70%)
Sep 12, 2017 1.950 2.000 1.800 1.850 58,143 -0.10(-5.13%)
Sep 11, 2017 1.950 2.100 1.900 1.950 27,239 +0.00(+0.00%)
Sep 08, 2017 2.000 2.050 1.900 1.950 46,009 +0.00(+0.00%)
Sep 07, 2017 2.000 2.000 1.800 1.950 20,459 +0.10(+5.41%)
Sep 06, 2017 1.950 2.000 1.800 1.850 6,472 -0.02(-1.33%)
Sep 05, 2017 2.000 2.000 1.850 1.875 8,166 -0.12(-6.25%)
Sep 01, 2017 2.000 2.000 1.900 2.000 2,856 +0.10(+5.26%)
Aug 31, 2017 2.000 2.050 1.900 1.900 19,603 -0.15(-7.32%)
Aug 30, 2017 2.000 2.250 1.950 2.050 33,265 +0.10(+5.13%)
Aug 29, 2017 2.000 2.200 1.940 1.950 28,349 +0.00(+0.00%)
Aug 28, 2017 2.050 2.075 1.913 1.950 17,620 +0.05(+2.63%)
Aug 25, 2017 1.900 2.000 1.900 1.900 3,496 -0.10(-5.00%)
Aug 24, 2017 1.950 2.000 1.900 2.000 4,555 +0.10(+5.26%)
Aug 23, 2017 2.000 2.000 1.900 1.900 7,311 -0.10(-5.00%)
Aug 22, 2017 1.900 2.000 1.900 2.000 28,603 +0.10(+5.26%)
Aug 21, 2017 1.887 1.926 1.710 1.900 13,477 +0.15(+8.57%)
Aug 18, 2017 1.550 1.900 1.550 1.750 74,069 +0.30(+20.69%)
Aug 17, 2017 1.600 1.600 1.450 1.450 13,896 -0.15(-9.38%)
Aug 16, 2017 1.650 1.650 1.600 1.600 16,612 -0.15(-8.57%)
Aug 15, 2017 1.700 1.800 1.700 1.750 6,645 -0.05(-2.78%)
Aug 14, 2017 1.800 2.100 1.700 1.800 39,071 -0.05(-2.70%)
Aug 11, 2017 1.800 2.100 1.800 1.850 21,675 -0.05(-2.63%)
Aug 10, 2017 1.950 1.950 1.886 1.900 17,842 -0.05(-2.56%)
Aug 09, 2017 2.100 2.100 1.950 1.950 2,921 -0.10(-4.88%)
Aug 08, 2017 2.100 2.100 2.000 2.050 4,539 +0.00(+0.00%)
Aug 07, 2017 2.150 2.150 2.050 2.050 1,112 -0.10(-4.65%)
Aug 04, 2017 2.150 2.150 2.100 2.150 1,546 +0.06(+2.72%)
Aug 03, 2017 2.125 2.150 2.093 2.093 3,126 -0.01(-0.33%)
Aug 02, 2017 2.150 2.150 2.100 2.100 5,856 +0.00(+0.00%)
Aug 01, 2017 2.100 2.100 2.100 2.100 1,134 -0.05(-2.33%)
Jul 31, 2017 2.100 2.150 2.100 2.150 1,169 +0.05(+2.38%)
Jul 28, 2017 2.100 2.200 2.100 2.100 1,780 +0.00(+0.00%)
Jul 27, 2017 2.100 2.100 2.100 2.100 162 +0.00(+0.00%)
Jul 26, 2017 2.100 2.150 2.100 2.100 1,908 +0.00(+0.00%)
Jul 25, 2017 2.150 2.150 2.100 2.100 2,916 -0.05(-2.33%)
Jul 24, 2017 2.100 2.150 2.100 2.150 866 +0.00(+0.00%)
Jul 21, 2017 2.150 2.200 2.100 2.150 3,340 -0.05(-2.27%)
Jul 20, 2017 2.200 2.200 2.200 2.200 208 +0.10(+4.76%)
Jul 19, 2017 2.250 2.250 2.100 2.100 1,713 -0.10(-4.55%)
Jul 18, 2017 2.200 2.225 2.200 2.200 1,464 +0.05(+2.33%)
Jul 17, 2017 2.100 2.200 2.100 2.150 6,442 +0.10(+4.88%)
Jul 14, 2017 2.105 2.150 2.050 2.050 2,265 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.050 2.050 731 +0.00(+0.00%)
Jul 12, 2017 2.100 2.100 2.050 2.050 1,820 -0.01(-0.24%)
Jul 11, 2017 2.100 2.250 2.055 2.055 6,540 -0.10(-4.64%)
Jul 10, 2017 2.150 2.240 2.100 2.155 2,697 +0.05(+2.62%)
Jul 07, 2017 2.100 2.150 2.050 2.100 6,056 -0.04(-1.87%)
Jul 06, 2017 2.150 2.200 2.100 2.140 1,520 +0.04(+1.90%)
Jul 05, 2017 2.150 2.150 2.100 2.100 3,741 -0.10(-4.55%)
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.