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 (%)
Feb 27, 2015 2.740 2.740 2.500 2.500 11,200 -0.16(-6.16%)
Feb 26, 2015 2.740 2.740 2.664 2.664 1,346 -0.06(-2.06%)
Feb 25, 2015 2.740 2.740 2.705 2.720 477 -0.01(-0.36%)
Feb 24, 2015 2.590 2.730 2.580 2.730 1,900 +0.08(+3.02%)
Feb 23, 2015 2.768 2.768 2.650 2.650 2,512 +0.03(+1.15%)
Feb 20, 2015 2.630 2.690 2.620 2.620 3,400 -0.00(-0.03%)
Feb 19, 2015 2.780 2.780 2.620 2.621 2,038 -0.03(-1.11%)
Feb 18, 2015 2.650 2.800 2.555 2.650 7,232 +0.00(+0.00%)
Feb 17, 2015 2.650 2.650 2.622 2.650 8,255 +0.05(+1.92%)
Feb 13, 2015 2.600 2.600 2.600 2.600 14,600 +0.00(+0.00%)
Feb 12, 2015 2.640 2.640 2.500 2.600 1,750 +0.07(+2.77%)
Feb 11, 2015 2.580 2.580 2.460 2.530 8,330 -0.06(-2.31%)
Feb 10, 2015 2.580 2.590 2.542 2.590 800 -0.05(-1.90%)
Feb 09, 2015 2.640 2.640 2.640 2.640 104 +0.11(+4.47%)
Feb 06, 2015 2.650 2.650 2.500 2.527 8,657 -0.08(-3.18%)
Feb 05, 2015 2.569 2.610 2.550 2.610 898 +0.02(+0.77%)
Feb 04, 2015 2.530 2.620 2.370 2.590 9,842 +0.11(+4.44%)
Feb 03, 2015 2.620 2.620 2.210 2.480 19,696 -0.03(-1.20%)
Feb 02, 2015 2.540 2.620 2.340 2.510 7,733 -0.03(-1.18%)
Jan 30, 2015 2.480 2.670 2.480 2.540 5,106 +0.00(+0.00%)
Jan 29, 2015 2.680 2.680 2.490 2.540 8,660 -0.04(-1.55%)
Jan 28, 2015 2.620 2.660 2.270 2.580 5,040 +0.02(+0.78%)
Jan 27, 2015 2.400 2.640 2.400 2.560 7,047 +0.01(+0.39%)
Jan 26, 2015 2.550 2.640 2.400 2.550 9,561 +0.21(+8.97%)
Jan 23, 2015 2.370 2.550 2.200 2.340 20,305 -0.06(-2.50%)
Jan 22, 2015 2.549 2.549 2.290 2.400 12,418 -0.14(-5.51%)
Jan 21, 2015 2.550 2.586 2.480 2.540 21,506 +0.01(+0.40%)
Jan 20, 2015 2.520 2.580 2.410 2.530 24,086 +0.10(+4.12%)
Jan 16, 2015 2.420 2.500 2.150 2.430 28,803 +0.11(+4.61%)
Jan 15, 2015 2.290 2.480 2.210 2.323 52,128 +0.04(+1.89%)
Jan 14, 2015 2.150 2.290 2.130 2.280 22,111 +0.14(+6.54%)
Jan 13, 2015 2.100 2.150 2.100 2.140 530 -0.01(-0.47%)
Jan 12, 2015 2.070 2.140 2.070 2.150 2,614 +0.00(+0.00%)
Jan 09, 2015 2.150 2.150 2.030 2.150 1,821 +0.00(+0.00%)
Jan 08, 2015 2.010 2.150 2.010 2.150 4,000 +0.01(+0.47%)
Jan 07, 2015 2.010 2.150 2.010 2.140 5,860 -0.01(-0.47%)
Jan 06, 2015 1.950 2.150 1.940 2.150 3,870 +0.00(+0.00%)
Jan 05, 2015 1.940 2.150 1.940 2.150 3,140 +0.01(+0.47%)
Dec 31, 2014 2.130 2.140 2.140 2.140 12,800 +0.00(+0.00%)
Dec 30, 2014 1.910 2.140 1.910 2.140 10,317 -0.01(-0.47%)
Dec 29, 2014 2.150 2.150 2.150 2.150 174 +0.01(+0.47%)
Dec 26, 2014 1.910 2.150 1.910 2.140 400 +0.00(+0.00%)
Dec 24, 2014 2.030 2.140 2.140 2.140 2,200 +0.10(+4.90%)
Dec 23, 2014 2.150 2.150 2.040 2.040 4,424 -0.08(-3.77%)
Dec 22, 2014 2.100 2.120 1.970 2.120 6,698 +0.02(+0.95%)
Dec 19, 2014 2.100 2.120 2.020 2.100 7,422 +0.00(+0.00%)
Dec 18, 2014 2.040 2.100 1.762 2.100 8,514 +0.06(+2.94%)
Dec 17, 2014 2.020 2.050 2.000 2.040 2,953 -0.01(-0.49%)
Dec 16, 2014 2.050 2.050 2.020 2.050 2,232 -0.02(-0.97%)
Dec 15, 2014 2.080 2.110 2.040 2.070 1,584 -0.03(-1.43%)
Dec 12, 2014 2.100 2.100 2.060 2.100 3,263 -0.01(-0.48%)
Dec 11, 2014 2.050 2.110 2.020 2.110 2,517 +0.06(+2.93%)
Dec 10, 2014 2.050 2.050 2.040 2.050 954 +0.00(+0.00%)
Dec 09, 2014 2.050 2.050 2.050 2.050 105 +0.03(+1.49%)
Dec 08, 2014 2.002 2.020 2.000 2.020 5,702 +0.06(+3.06%)
Dec 05, 2014 1.950 2.040 1.950 1.960 2,644 +0.06(+3.16%)
Dec 04, 2014 1.920 2.050 1.900 1.900 3,610 -0.09(-4.52%)
Dec 03, 2014 2.010 2.050 1.990 1.990 2,540 +0.00(+0.00%)
Dec 02, 2014 2.050 2.100 1.990 1.990 14,404 -0.13(-6.13%)
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.