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 (%)
Aug 31, 2017 2.000 2.050 1.900 1.900 19,603 -0.15(-7.32%)
Aug 30, 2017 2.000 2.250 1.950 2.050 33,265 +0.10(+5.13%)
Aug 29, 2017 2.000 2.200 1.940 1.950 28,349 +0.00(+0.00%)
Aug 28, 2017 2.050 2.075 1.913 1.950 17,620 +0.05(+2.63%)
Aug 25, 2017 1.900 2.000 1.900 1.900 3,496 -0.10(-5.00%)
Aug 24, 2017 1.950 2.000 1.900 2.000 4,555 +0.10(+5.26%)
Aug 23, 2017 2.000 2.000 1.900 1.900 7,311 -0.10(-5.00%)
Aug 22, 2017 1.900 2.000 1.900 2.000 28,603 +0.10(+5.26%)
Aug 21, 2017 1.887 1.926 1.710 1.900 13,477 +0.15(+8.57%)
Aug 18, 2017 1.550 1.900 1.550 1.750 74,069 +0.30(+20.69%)
Aug 17, 2017 1.600 1.600 1.450 1.450 13,896 -0.15(-9.38%)
Aug 16, 2017 1.650 1.650 1.600 1.600 16,612 -0.15(-8.57%)
Aug 15, 2017 1.700 1.800 1.700 1.750 6,645 -0.05(-2.78%)
Aug 14, 2017 1.800 2.100 1.700 1.800 39,071 -0.05(-2.70%)
Aug 11, 2017 1.800 2.100 1.800 1.850 21,675 -0.05(-2.63%)
Aug 10, 2017 1.950 1.950 1.886 1.900 17,842 -0.05(-2.56%)
Aug 09, 2017 2.100 2.100 1.950 1.950 2,921 -0.10(-4.88%)
Aug 08, 2017 2.100 2.100 2.000 2.050 4,539 +0.00(+0.00%)
Aug 07, 2017 2.150 2.150 2.050 2.050 1,112 -0.10(-4.65%)
Aug 04, 2017 2.150 2.150 2.100 2.150 1,546 +0.06(+2.72%)
Aug 03, 2017 2.125 2.150 2.093 2.093 3,126 -0.01(-0.33%)
Aug 02, 2017 2.150 2.150 2.100 2.100 5,856 +0.00(+0.00%)
Aug 01, 2017 2.100 2.100 2.100 2.100 1,134 -0.05(-2.33%)
Jul 31, 2017 2.100 2.150 2.100 2.150 1,169 +0.05(+2.38%)
Jul 28, 2017 2.100 2.200 2.100 2.100 1,780 +0.00(+0.00%)
Jul 27, 2017 2.100 2.100 2.100 2.100 162 +0.00(+0.00%)
Jul 26, 2017 2.100 2.150 2.100 2.100 1,908 +0.00(+0.00%)
Jul 25, 2017 2.150 2.150 2.100 2.100 2,916 -0.05(-2.33%)
Jul 24, 2017 2.100 2.150 2.100 2.150 866 +0.00(+0.00%)
Jul 21, 2017 2.150 2.200 2.100 2.150 3,340 -0.05(-2.27%)
Jul 20, 2017 2.200 2.200 2.200 2.200 208 +0.10(+4.76%)
Jul 19, 2017 2.250 2.250 2.100 2.100 1,713 -0.10(-4.55%)
Jul 18, 2017 2.200 2.225 2.200 2.200 1,464 +0.05(+2.33%)
Jul 17, 2017 2.100 2.200 2.100 2.150 6,442 +0.10(+4.88%)
Jul 14, 2017 2.105 2.150 2.050 2.050 2,265 +0.00(+0.00%)
Jul 13, 2017 2.100 2.100 2.050 2.050 731 +0.00(+0.00%)
Jul 12, 2017 2.100 2.100 2.050 2.050 1,820 -0.01(-0.24%)
Jul 11, 2017 2.100 2.250 2.055 2.055 6,540 -0.10(-4.64%)
Jul 10, 2017 2.150 2.240 2.100 2.155 2,697 +0.05(+2.62%)
Jul 07, 2017 2.100 2.150 2.050 2.100 6,056 -0.04(-1.87%)
Jul 06, 2017 2.150 2.200 2.100 2.140 1,520 +0.04(+1.90%)
Jul 05, 2017 2.150 2.150 2.100 2.100 3,741 -0.10(-4.55%)
Jul 03, 2017 2.150 2.200 2.150 2.200 2,795 +0.10(+4.76%)
Jun 30, 2017 2.150 2.200 2.100 2.100 7,036 -0.10(-4.55%)
Jun 29, 2017 2.110 2.300 2.110 2.200 1,256 +0.05(+2.33%)
Jun 28, 2017 2.200 2.250 2.100 2.150 2,906 +0.00(+0.00%)
Jun 27, 2017 2.100 2.200 2.100 2.150 2,866 +0.05(+2.38%)
Jun 26, 2017 2.218 2.250 2.100 2.100 5,559 -0.10(-4.55%)
Jun 23, 2017 2.150 2.250 2.150 2.200 3,405 +0.00(+0.00%)
Jun 22, 2017 2.200 2.210 2.150 2.200 5,107 +0.00(+0.00%)
Jun 21, 2017 2.100 2.200 2.100 2.200 15,272 +0.15(+7.32%)
Jun 20, 2017 2.050 2.100 2.050 2.050 5,681 +0.05(+2.50%)
Jun 19, 2017 2.000 2.075 2.000 2.000 3,753 -0.10(-4.76%)
Jun 16, 2017 1.800 2.100 1.800 2.100 27,069 +0.25(+13.51%)
Jun 15, 2017 1.850 1.900 1.800 1.850 7,783 +0.00(+0.00%)
Jun 14, 2017 1.890 2.050 1.800 1.850 26,746 -0.02(-1.33%)
Jun 13, 2017 1.850 1.875 1.800 1.875 25,904 +0.02(+1.35%)
Jun 12, 2017 1.950 2.000 1.850 1.850 5,787 -0.10(-5.13%)
Jun 09, 2017 1.900 2.000 1.900 1.950 7,329 +0.05(+2.63%)
Jun 08, 2017 1.950 2.090 1.900 1.900 12,858 -0.05(-2.56%)
Jun 07, 2017 2.050 2.070 1.950 1.950 9,015 -0.10(-4.88%)
Jun 06, 2017 2.050 2.150 2.050 2.050 2,032 +0.00(+0.00%)
Jun 05, 2017 2.050 2.150 2.050 2.050 4,815 +0.00(+0.00%)
Jun 02, 2017 2.045 2.132 2.045 2.050 10,806 +0.15(+7.89%)
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.