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 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%)
Feb 01, 2017 2.400 2.400 2.400 2.400 442 -0.05(-2.04%)
Jan 31, 2017 2.450 2.466 2.405 2.450 3,774 -0.00(-0.20%)
Jan 30, 2017 2.400 2.455 2.400 2.455 1,125 +0.06(+2.29%)
Jan 27, 2017 2.422 2.422 2.400 2.400 1,474 -0.10(-4.00%)
Jan 26, 2017 2.500 2.500 2.500 2.500 327 +0.10(+4.17%)
Jan 24, 2017 2.400 2.400 2.400 311 -0.02(-0.63%)
Jan 23, 2017 2.500 2.500 2.400 2.415 2,557 -0.13(-5.29%)
Jan 20, 2017 2.450 2.600 2.450 2.550 4,850 -0.16(-5.90%)
Jan 18, 2017 2.710 2.710 2.710 112 +0.05(+1.88%)
Jan 17, 2017 2.750 2.750 2.550 2.660 9,755 -0.04(-1.48%)
Jan 13, 2017 2.700 2.700 2.700 0 -0.06(-2.17%)
Jan 12, 2017 2.650 2.763 2.650 2.760 1,350 +0.06(+2.22%)
Jan 11, 2017 2.750 2.750 2.650 2.700 6,090 -0.03(-0.98%)
Jan 10, 2017 2.850 2.850 2.650 2.727 1,370 -0.02(-0.85%)
Jan 09, 2017 2.600 2.784 2.600 2.750 14,304 +0.20(+7.84%)
Jan 06, 2017 2.190 2.550 2.150 2.550 17,415 +0.50(+24.39%)
Jan 05, 2017 2.150 2.150 2.050 2.050 4,614 -0.10(-4.65%)
Jan 04, 2017 2.300 2.500 2.150 2.150 17,729 -0.10(-4.44%)
Jan 03, 2017 2.250 2.300 2.250 2.250 26,257 +0.00(+0.00%)
Dec 30, 2016 2.250 2.250 2.250 0 +0.00(+0.00%)
Dec 29, 2016 2.300 2.400 2.250 2.250 7,542 +0.05(+2.27%)
Dec 28, 2016 2.200 2.250 2.200 2.200 4,540 -0.05(-2.22%)
Dec 27, 2016 2.200 2.250 2.150 2.250 2,963 +0.05(+2.27%)
Dec 23, 2016 2.200 2.200 2.200 0 +0.00(+0.00%)
Dec 22, 2016 2.170 2.200 2.000 2.200 18,497 +0.15(+7.32%)
Dec 21, 2016 2.244 2.250 2.050 2.050 16,270 +0.00(+0.00%)
Dec 20, 2016 2.350 2.350 2.000 2.050 28,025 -0.15(-6.82%)
Dec 19, 2016 2.350 2.350 2.150 2.200 26,244 -0.15(-6.38%)
Dec 16, 2016 2.500 2.500 2.350 2.350 1,380 -0.10(-4.08%)
Dec 15, 2016 2.500 2.533 2.450 2.450 416 +0.00(+0.00%)
Dec 14, 2016 2.500 2.600 2.450 2.450 4,453 +0.00(+0.00%)
Dec 13, 2016 2.550 2.676 2.250 2.450 11,513 -0.15(-5.77%)
Dec 12, 2016 2.675 2.675 2.550 2.600 1,466 +0.05(+1.96%)
Dec 09, 2016 2.560 2.632 2.550 2.550 36,869 +0.00(+0.00%)
Dec 08, 2016 2.700 2.750 2.550 2.550 4,478 -0.10(-3.77%)
Dec 07, 2016 2.736 2.736 2.650 2.650 1,532 +0.00(+0.00%)
Dec 06, 2016 2.800 2.800 2.650 2.650 11,357 -0.10(-3.64%)
Dec 05, 2016 2.850 2.850 2.750 2.750 6,878 +0.05(+1.85%)
Dec 02, 2016 3.000 3.000 2.700 2.700 2,889 +0.10(+3.85%)
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.