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 (%)
Jan 29, 2016 2.650 2.760 2.359 2.700 3,048 +0.02(+0.75%)
Jan 28, 2016 2.331 2.680 2.331 2.680 573 +0.04(+1.52%)
Jan 27, 2016 2.650 2.700 2.550 2.640 2,042 -0.20(-7.04%)
Jan 26, 2016 2.840 2.840 2.840 2.840 148 +0.15(+5.58%)
Jan 25, 2016 2.690 2.690 2.690 2.690 113 +0.04(+1.51%)
Jan 22, 2016 2.530 2.751 2.300 2.650 13,521 +0.02(+0.76%)
Jan 21, 2016 2.630 2.630 2.330 2.630 1,122 +0.12(+4.78%)
Jan 20, 2016 2.440 2.570 2.305 2.510 3,489 -0.06(-2.33%)
Jan 19, 2016 2.320 2.670 2.300 2.570 14,818 +0.05(+1.98%)
Jan 15, 2016 2.430 2.520 2.520 2.520 5,200 -0.21(-7.69%)
Jan 14, 2016 2.560 2.730 2.320 2.730 9,503 +0.03(+1.11%)
Jan 13, 2016 2.630 2.700 2.330 2.700 25,201 +0.00(+0.00%)
Jan 12, 2016 2.360 2.720 2.360 2.700 20,711 +0.02(+0.63%)
Jan 11, 2016 2.570 2.720 2.330 2.683 11,160 +0.02(+0.86%)
Jan 08, 2016 2.660 2.660 2.660 2.660 104 -0.00(-0.03%)
Jan 06, 2016 2.620 2.661 2.661 2.661 102 -0.05(-1.82%)
Jan 05, 2016 2.600 2.710 2.460 2.710 13,919 +0.08(+3.04%)
Jan 04, 2016 2.660 2.740 2.470 2.630 10,181 -0.09(-3.31%)
Dec 31, 2015 2.750 2.720 2.720 2.720 3,800 -0.03(-1.09%)
Dec 30, 2015 2.640 2.790 2.509 2.750 13,328 +0.03(+1.10%)
Dec 29, 2015 2.600 2.780 2.600 2.720 3,876 +0.04(+1.49%)
Dec 28, 2015 2.780 2.780 2.680 2.680 1,042 -0.12(-4.29%)
Dec 23, 2015 2.570 2.800 2.800 2.800 200 -0.00(-0.14%)
Dec 22, 2015 2.750 2.804 2.750 2.804 276 +0.17(+6.49%)
Dec 21, 2015 2.850 2.899 2.620 2.633 6,889 -0.37(-12.23%)
Dec 18, 2015 2.800 3.000 2.800 3.000 2,444 +0.22(+7.92%)
Dec 17, 2015 2.780 2.780 2.770 2.780 2,561 -0.00(-0.00%)
Dec 15, 2015 2.830 2.780 2.780 2.780 3 -0.06(-2.11%)
Dec 14, 2015 2.620 2.857 2.620 2.840 1,288 +0.01(+0.35%)
Dec 11, 2015 2.950 2.950 2.830 2.830 3,712 -0.11(-3.74%)
Dec 10, 2015 2.900 2.950 2.724 2.940 3,258 -0.01(-0.34%)
Dec 09, 2015 2.800 2.950 2.800 2.950 201 +0.05(+1.72%)
Dec 08, 2015 2.820 2.900 2.750 2.900 11,729 +0.25(+9.43%)
Dec 07, 2015 2.750 2.880 2.650 2.650 3,815 -0.15(-5.36%)
Dec 01, 2015 2.990 2.800 2.800 2.800 19 -0.05(-1.75%)
Nov 30, 2015 3.000 3.000 2.850 2.850 5,637 -0.02(-0.70%)
Nov 27, 2015 2.988 3.000 2.856 2.870 704 -0.03(-1.03%)
Nov 25, 2015 2.930 2.900 2.900 2.900 6,200 +0.02(+0.69%)
Nov 24, 2015 2.940 2.980 2.880 2.880 2,830 -0.10(-3.36%)
Nov 20, 2015 2.980 2.980 2.980 2.980 126 +0.03(+1.02%)
Nov 19, 2015 2.910 2.960 2.910 2.950 779 +0.04(+1.37%)
Nov 18, 2015 2.750 3.000 2.470 2.910 4,059 +0.02(+0.69%)
Nov 17, 2015 2.700 2.890 2.700 2.890 4,689 +0.01(+0.35%)
Nov 16, 2015 2.860 2.880 2.800 2.880 4,480 +0.01(+0.35%)
Nov 13, 2015 2.870 2.870 2.870 2.870 236 +0.00(+0.00%)
Nov 12, 2015 2.870 2.870 2.870 2.870 432 -0.00(-0.00%)
Nov 11, 2015 2.840 2.870 2.840 2.870 201 +0.07(+2.50%)
Nov 10, 2015 2.640 2.840 2.561 2.800 17,739 -0.05(-1.75%)
Nov 09, 2015 2.800 2.870 2.800 2.850 2,206 -0.02(-0.70%)
Nov 06, 2015 2.900 2.900 2.850 2.870 2,923 -0.03(-1.03%)
Nov 05, 2015 2.900 2.900 2.900 2.900 164 +0.00(+0.00%)
Nov 04, 2015 2.800 2.900 2.800 2.900 2,753 -0.00(-0.00%)
Nov 03, 2015 2.900 2.900 2.900 2.900 708 +0.01(+0.35%)
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.