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 28, 2017 1.950 2.200 1.950 2.175 7,933 +0.17(+8.75%)
Apr 27, 2017 2.000 2.000 1.950 2.000 47,251 +0.10(+5.26%)
Apr 26, 2017 1.950 2.000 1.900 1.900 6,389 -0.10(-5.00%)
Apr 25, 2017 1.850 2.000 1.750 2.000 8,425 +0.10(+5.26%)
Apr 24, 2017 1.900 1.900 1.760 1.900 10,470 -0.10(-5.00%)
Apr 21, 2017 2.100 2.100 1.950 2.000 15,176 +0.00(+0.00%)
Apr 20, 2017 2.100 2.100 1.950 2.000 10,082 +0.05(+2.56%)
Apr 19, 2017 1.850 1.950 1.850 1.950 10,565 +0.15(+8.33%)
Apr 18, 2017 2.000 2.000 1.750 1.800 5,480 -0.20(-10.00%)
Apr 17, 2017 2.150 2.150 1.982 2.000 24,848 -0.05(-2.44%)
Apr 13, 2017 2.095 2.095 2.050 2.050 5,105 -0.01(-0.49%)
Apr 12, 2017 2.169 2.170 2.050 2.060 4,331 -0.09(-4.19%)
Apr 11, 2017 2.145 2.250 2.105 2.150 6,600 +0.05(+2.38%)
Apr 10, 2017 2.066 2.150 2.050 2.100 14,481 -0.05(-2.33%)
Apr 07, 2017 2.100 2.150 2.050 2.150 6,776 +0.05(+2.38%)
Apr 06, 2017 2.050 2.150 2.050 2.100 16,072 +0.00(+0.00%)
Apr 05, 2017 2.213 2.213 2.100 2.100 9,267 +0.00(+0.00%)
Apr 04, 2017 2.250 2.260 2.050 2.100 16,903 -0.15(-6.67%)
Apr 03, 2017 2.250 2.300 2.250 2.250 6,235 -0.10(-4.26%)
Mar 31, 2017 2.350 2.350 2.250 2.350 4,434 +0.10(+4.44%)
Mar 30, 2017 2.400 2.400 2.250 2.250 4,121 -0.15(-6.25%)
Mar 29, 2017 2.322 2.450 2.300 2.400 5,198 +0.05(+2.13%)
Mar 28, 2017 2.550 2.550 2.313 2.350 5,798 -0.10(-4.08%)
Mar 27, 2017 2.450 2.650 2.350 2.450 6,993 +0.10(+4.26%)
Mar 24, 2017 2.650 2.650 2.253 2.350 4,274 +0.00(+0.00%)
Mar 23, 2017 2.200 2.350 2.200 2.350 6,988 -0.05(-2.08%)
Mar 22, 2017 2.350 2.400 2.350 2.400 5,625 +0.15(+6.67%)
Mar 21, 2017 2.417 2.417 2.250 2.250 15,818 -0.15(-6.25%)
Mar 20, 2017 2.600 2.600 2.400 2.400 5,417 -0.05(-2.04%)
Mar 17, 2017 2.650 2.650 2.450 2.450 38,586 -0.20(-7.55%)
Mar 16, 2017 2.650 2.727 2.550 2.650 18,895 +0.00(+0.00%)
Mar 15, 2017 2.500 2.700 2.450 2.650 29,657 +0.15(+6.00%)
Mar 14, 2017 2.550 2.550 2.500 2.500 16,988 -0.05(-1.96%)
Mar 13, 2017 2.550 2.550 2.450 2.550 6,989 +0.00(+0.00%)
Mar 10, 2017 2.500 2.550 2.450 2.550 10,179 +0.00(+0.00%)
Mar 09, 2017 2.500 2.550 2.450 2.550 12,013 +0.10(+4.08%)
Mar 08, 2017 2.550 2.550 2.400 2.450 8,678 -0.05(-2.00%)
Mar 07, 2017 2.550 2.550 2.450 2.500 2,808 -0.05(-1.96%)
Mar 06, 2017 2.500 2.550 2.400 2.550 4,941 +0.06(+2.56%)
Mar 03, 2017 2.400 2.486 2.400 2.486 2,517 -0.01(-0.54%)
Mar 02, 2017 2.500 2.500 2.450 2.500 4,385 +0.05(+2.04%)
Mar 01, 2017 2.500 2.650 2.445 2.450 24,980 -0.01(-0.30%)
Feb 28, 2017 2.550 2.550 2.400 2.457 20,472 -0.14(-5.49%)
Feb 27, 2017 2.500 2.600 2.450 2.600 1,977 +0.15(+6.12%)
Feb 24, 2017 2.450 2.450 2.350 2.450 1,383 +0.00(+0.00%)
Feb 23, 2017 2.355 2.450 2.350 2.450 3,972 +0.06(+2.49%)
Feb 22, 2017 2.450 2.450 2.350 2.390 2,862 -0.11(-4.38%)
Feb 21, 2017 2.460 2.500 2.460 2.500 1,474 +0.00(+0.00%)
Feb 17, 2017 2.500 2.500 2.500 0 +0.10(+4.17%)
Feb 16, 2017 2.410 2.500 2.400 2.400 3,677 +0.00(+0.00%)
Feb 15, 2017 2.250 2.550 2.250 2.400 5,767 -0.10(-4.00%)
Feb 14, 2017 2.400 2.650 2.300 2.500 35,483 +0.00(+0.00%)
Feb 13, 2017 2.300 2.550 2.300 2.500 10,252 -0.25(-9.09%)
Feb 10, 2017 2.422 2.750 2.422 2.750 4,866 +0.10(+3.77%)
Feb 09, 2017 2.372 2.650 2.350 2.650 1,950 +0.25(+10.42%)
Feb 08, 2017 2.400 2.410 2.400 2.400 3,895 +0.10(+4.35%)
Feb 07, 2017 2.500 2.500 2.300 2.300 5,789 -0.25(-9.80%)
Feb 06, 2017 2.650 2.800 2.550 2.550 6,493 +0.05(+2.00%)
Feb 03, 2017 2.600 2.600 2.500 2.500 3,011 -0.05(-1.96%)
Feb 02, 2017 2.450 2.550 2.450 2.550 1,195 +0.15(+6.25%)
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.