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, 2015 3.130 3.130 3.000 3.050 17,696 -0.06(-1.93%)
Apr 29, 2015 3.100 3.150 2.870 3.110 28,371 +0.00(+0.16%)
Apr 28, 2015 3.060 3.140 3.050 3.105 8,210 -0.04(-1.11%)
Apr 27, 2015 3.160 3.230 3.050 3.140 18,235 -0.06(-1.88%)
Apr 24, 2015 3.096 3.242 3.096 3.200 9,692 -0.05(-1.54%)
Apr 23, 2015 3.101 3.300 3.050 3.250 6,120 +0.01(+0.31%)
Apr 22, 2015 3.300 3.300 3.200 3.240 8,109 -0.01(-0.31%)
Apr 21, 2015 3.230 3.350 3.180 3.250 4,835 +0.07(+2.20%)
Apr 20, 2015 3.440 3.467 3.100 3.180 47,026 -0.13(-3.93%)
Apr 17, 2015 3.200 3.388 3.150 3.310 69,483 +0.16(+5.08%)
Apr 16, 2015 3.000 3.150 2.990 3.150 13,476 +0.16(+5.35%)
Apr 15, 2015 2.860 2.990 2.850 2.990 2,020 +0.00(+0.00%)
Apr 14, 2015 2.850 3.000 2.850 2.990 674 +0.04(+1.36%)
Apr 13, 2015 2.900 2.950 2.900 2.950 1,430 -0.04(-1.24%)
Apr 10, 2015 2.990 3.020 2.987 2.987 3,866 -0.00(-0.11%)
Apr 09, 2015 3.000 3.000 2.970 2.990 5,953 +0.04(+1.36%)
Apr 08, 2015 2.920 3.000 2.920 2.950 7,762 +0.02(+0.84%)
Apr 07, 2015 2.925 2.925 2.925 2.925 1,005 +0.08(+2.65%)
Apr 06, 2015 2.760 2.920 2.719 2.850 11,160 +0.09(+3.26%)
Apr 02, 2015 2.750 2.760 2.760 2.760 7,300 +0.01(+0.36%)
Apr 01, 2015 2.708 2.750 2.700 2.750 800 +0.00(+0.00%)
Mar 31, 2015 2.760 2.760 2.700 2.750 1,237 -0.01(-0.36%)
Mar 26, 2015 2.790 2.760 2.760 2.760 1 -0.02(-0.72%)
Mar 25, 2015 2.650 2.780 2.650 2.780 4,573 +0.06(+2.24%)
Mar 24, 2015 2.677 2.719 2.677 2.719 310 -0.01(-0.40%)
Mar 23, 2015 2.760 2.760 2.620 2.730 6,986 -0.02(-0.73%)
Mar 20, 2015 2.685 2.780 2.685 2.750 2,685 -0.02(-0.72%)
Mar 19, 2015 2.750 2.800 2.700 2.770 8,562 +0.03(+1.09%)
Mar 18, 2015 2.680 2.784 2.590 2.740 23,972 +0.04(+1.48%)
Mar 17, 2015 2.560 2.820 2.560 2.700 62,966 +0.06(+2.28%)
Mar 16, 2015 2.580 2.640 2.550 2.640 30,377 +0.05(+1.93%)
Mar 13, 2015 2.760 2.760 2.540 2.590 3,310 -0.05(-1.89%)
Mar 12, 2015 2.820 2.820 2.550 2.640 4,804 -0.02(-0.75%)
Mar 11, 2015 2.680 2.690 2.610 2.660 5,490 -0.05(-1.84%)
Mar 10, 2015 2.790 2.880 2.630 2.710 4,089 +0.02(+0.74%)
Mar 09, 2015 2.740 2.800 2.640 2.690 32,288 -0.19(-6.60%)
Mar 06, 2015 2.950 2.950 2.650 2.880 44,701 -0.02(-0.69%)
Mar 05, 2015 2.770 2.950 2.560 2.900 12,217 +0.13(+4.69%)
Mar 04, 2015 2.633 2.770 2.633 2.770 1,155 -0.01(-0.36%)
Mar 03, 2015 2.710 2.780 2.690 2.780 8,382 +0.11(+4.12%)
Mar 02, 2015 2.740 2.740 2.565 2.670 5,560 +0.17(+6.80%)
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%)
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.