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 (%)
Oct 31, 2013 2.870 2.870 2.530 2.540 0 -0.14(-5.14%)
Oct 30, 2013 2.622 2.699 2.622 2.678 0 +0.08(+2.98%)
Oct 29, 2013 2.730 2.751 2.600 2.600 0 -0.17(-6.17%)
Oct 28, 2013 2.760 2.882 2.740 2.771 0 -0.18(-6.07%)
Oct 25, 2013 2.960 3.000 2.950 2.950 0 -0.05(-1.67%)
Oct 24, 2013 3.000 3.000 2.990 3.000 0 -0.07(-2.28%)
Oct 23, 2013 3.068 3.070 3.068 3.070 0 -0.03(-0.97%)
Oct 22, 2013 2.950 3.300 2.950 3.100 0 -0.20(-6.03%)
Oct 21, 2013 3.290 3.300 2.950 3.299 0 -0.00(-0.03%)
Oct 18, 2013 3.400 3.400 3.300 3.300 18,338 +0.03(+0.92%)
Oct 17, 2013 3.270 3.270 3.270 3.270 0 -0.11(-3.26%)
Oct 16, 2013 3.500 3.500 3.260 3.380 0 -0.22(-6.11%)
Oct 15, 2013 3.600 3.750 3.350 3.600 0 +0.15(+4.20%)
Oct 14, 2013 3.450 3.500 3.112 3.455 0 +0.00(+0.14%)
Oct 11, 2013 3.450 3.450 3.450 3.450 0 -0.00(-0.05%)
Oct 10, 2013 3.350 3.500 3.350 3.452 0 -0.03(-0.77%)
Oct 09, 2013 3.300 3.500 3.300 3.478 0 +0.13(+3.84%)
Oct 08, 2013 3.110 3.500 3.110 3.350 0 -0.40(-10.67%)
Oct 07, 2013 3.580 3.750 3.450 3.750 0 +0.14(+3.88%)
Oct 04, 2013 3.500 3.610 3.500 3.610 0 +0.09(+2.56%)
Oct 03, 2013 3.750 3.750 3.440 3.520 0 +0.02(+0.57%)
Oct 02, 2013 3.260 3.500 3.000 3.500 0 +0.00(+0.00%)
Oct 01, 2013 3.460 4.470 3.260 3.500 0 +0.30(+9.37%)
Sep 27, 2013 3.460 3.460 3.180 3.200 0 -0.30(-8.57%)
Sep 26, 2013 3.500 3.500 3.500 3.500 0 +0.03(+0.86%)
Sep 25, 2013 3.260 3.500 3.260 3.470 0 +0.22(+6.77%)
Sep 24, 2013 3.240 3.360 3.200 3.250 0 +0.04(+1.25%)
Sep 23, 2013 3.300 3.399 3.000 3.210 0 -0.19(-5.59%)
Sep 20, 2013 4.000 4.000 3.400 3.400 0 -0.31(-8.36%)
Sep 19, 2013 5.000 5.000 3.700 3.710 0 -1.29(-25.80%)
Sep 18, 2013 4.550 5.000 4.500 5.000 7,000 +0.00(+0.00%)
Sep 17, 2013 4.880 5.000 4.880 5.000 0 +0.11(+2.25%)
Sep 16, 2013 4.850 4.890 4.730 4.890 0 +0.01(+0.20%)
Sep 13, 2013 4.830 4.890 4.820 4.880 0 +0.03(+0.62%)
Sep 12, 2013 4.873 4.900 4.810 4.850 0 +0.15(+3.19%)
Sep 11, 2013 4.600 4.770 4.522 4.700 0 +0.11(+2.40%)
Sep 10, 2013 4.500 4.600 4.500 4.590 0 +0.08(+1.77%)
Sep 09, 2013 4.600 4.900 4.260 4.510 0 -0.09(-1.96%)
Sep 06, 2013 4.430 4.720 4.269 4.600 0 +0.10(+2.22%)
Sep 05, 2013 4.000 4.700 4.000 4.500 0 +0.25(+5.88%)
Sep 04, 2013 4.940 4.940 3.735 4.250 0 +0.50(+13.33%)
Sep 03, 2013 3.170 4.500 3.170 3.750 0 +0.65(+20.97%)
Aug 29, 2013 3.750 3.100 3.100 3.100 2,600 -0.65(-17.33%)
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.