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 (%)
Apr 30, 2014 2.030 2.134 2.000 2.134 1,093 +0.02(+1.08%)
Apr 29, 2014 2.220 2.220 2.111 2.111 776 -0.14(-6.18%)
Apr 28, 2014 2.240 2.260 2.020 2.250 5,500 +0.08(+3.69%)
Apr 25, 2014 2.340 2.370 2.000 2.170 24,363 -0.17(-7.26%)
Apr 24, 2014 2.260 2.390 2.260 2.340 755 -0.05(-2.09%)
Apr 23, 2014 2.360 2.400 2.240 2.390 4,400 +0.03(+1.27%)
Apr 22, 2014 2.400 2.400 2.180 2.360 7,251 +0.01(+0.43%)
Apr 21, 2014 2.200 2.350 2.200 2.350 13,499 +0.13(+5.86%)
Apr 17, 2014 2.120 2.220 2.220 2.220 5,200 +0.07(+3.26%)
Apr 16, 2014 2.330 2.330 2.050 2.150 6,740 -0.02(-0.92%)
Apr 15, 2014 2.400 2.400 2.040 2.170 7,656 +0.13(+6.37%)
Apr 14, 2014 2.150 2.150 2.010 2.040 5,209 -0.11(-5.12%)
Apr 11, 2014 2.200 2.200 2.150 2.150 12,036 -0.09(-4.02%)
Apr 10, 2014 2.280 2.280 2.160 2.240 6,699 -0.06(-2.57%)
Apr 09, 2014 2.310 2.310 2.290 2.299 3,650 -0.07(-3.08%)
Apr 08, 2014 2.400 2.400 2.372 2.372 401 -0.01(-0.34%)
Apr 07, 2014 2.372 2.400 2.320 2.380 9,020 +0.07(+3.03%)
Apr 04, 2014 2.339 2.400 2.270 2.310 6,935 -0.09(-3.75%)
Apr 03, 2014 2.400 2.400 2.330 2.400 9,612 +0.03(+1.27%)
Apr 02, 2014 2.490 2.490 2.350 2.370 59,499 +0.10(+4.41%)
Apr 01, 2014 2.450 2.450 2.160 2.270 11,569 -0.17(-6.97%)
Mar 31, 2014 2.490 2.490 2.300 2.440 5,773 +0.02(+0.83%)
Mar 28, 2014 2.260 2.420 2.200 2.420 4,135 +0.27(+12.56%)
Mar 27, 2014 2.200 2.200 2.090 2.150 7,000 -0.08(-3.58%)
Mar 26, 2014 2.030 2.230 1.940 2.230 25,182 +0.20(+9.85%)
Mar 25, 2014 2.120 2.120 2.000 2.030 31,726 -0.10(-4.47%)
Mar 24, 2014 2.220 2.220 2.125 2.125 6,140 -0.08(-3.85%)
Mar 21, 2014 2.309 2.360 2.210 2.210 6,423 -0.08(-3.49%)
Mar 20, 2014 2.320 2.360 2.290 2.290 2,330 -0.05(-2.14%)
Mar 19, 2014 2.350 2.360 2.300 2.340 6,627 +0.00(+0.00%)
Mar 18, 2014 2.360 2.360 2.300 2.340 24,342 -0.02(-0.85%)
Mar 17, 2014 2.340 2.450 2.280 2.360 25,254 +0.10(+4.42%)
Mar 14, 2014 2.290 2.290 2.200 2.260 3,148 +0.00(+0.00%)
Mar 13, 2014 2.120 2.300 2.100 2.260 14,421 +0.11(+5.12%)
Mar 12, 2014 2.267 2.400 2.150 2.150 15,740 -0.17(-7.33%)
Mar 11, 2014 2.420 2.480 2.150 2.320 45,803 -0.14(-5.69%)
Mar 10, 2014 2.460 2.480 2.370 2.460 23,890 -0.02(-0.81%)
Mar 07, 2014 2.340 2.600 2.340 2.480 12,460 -0.02(-0.80%)
Mar 06, 2014 2.790 2.790 2.300 2.500 51,404 -0.18(-6.72%)
Mar 05, 2014 2.850 2.850 2.650 2.680 5,187 +0.03(+1.13%)
Mar 04, 2014 2.640 2.840 2.640 2.650 13,861 -0.07(-2.57%)
Mar 03, 2014 2.750 2.770 2.640 2.720 17,353 -0.06(-2.06%)
Feb 28, 2014 2.920 2.920 2.650 2.777 12,398 -0.11(-3.90%)
Feb 27, 2014 2.870 2.890 2.650 2.890 22,738 +0.24(+9.06%)
Feb 26, 2014 2.620 2.850 2.620 2.650 30,282 +0.03(+1.15%)
Feb 25, 2014 3.050 3.050 2.550 2.620 80,420 -0.39(-12.96%)
Feb 24, 2014 3.350 3.490 2.840 3.010 248,108 -0.48(-13.75%)
Feb 21, 2014 2.850 4.200 2.600 3.490 677,681 +1.04(+42.45%)
Feb 20, 2014 1.850 2.480 1.850 2.450 105,421 +0.74(+43.27%)
Feb 19, 2014 1.710 1.720 1.700 1.710 90,300 -0.07(-3.93%)
Feb 18, 2014 1.750 1.800 1.750 1.780 13,403 +0.03(+1.71%)
Feb 14, 2014 1.710 1.750 1.750 1.750 5,700 -0.05(-2.78%)
Feb 13, 2014 1.730 1.800 1.710 1.800 2,832 +0.02(+1.12%)
Feb 12, 2014 1.770 1.800 1.740 1.780 6,996 -0.08(-4.30%)
Feb 11, 2014 1.800 1.860 1.788 1.860 4,354 +0.12(+6.90%)
Feb 10, 2014 1.750 1.770 1.740 1.740 6,879 -0.06(-3.33%)
Feb 07, 2014 1.800 1.800 1.800 1.800 1,732 +0.00(+0.00%)
Feb 06, 2014 1.830 1.830 1.800 1.800 2,520 +0.00(+0.00%)
Feb 05, 2014 1.754 1.800 1.754 1.800 11,959 +0.07(+3.88%)
Feb 04, 2014 1.720 1.733 1.720 1.733 200 +0.01(+0.74%)
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.