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 (%)
Oct 31, 2018 5.000 5.040 5.000 5.040 68,565 +0.02(+0.40%)
Oct 30, 2018 5.020 5.030 5.000 5.020 51,202 -0.02(-0.40%)
Oct 29, 2018 4.990 5.289 4.990 5.040 462,141 +0.05(+1.00%)
Oct 26, 2018 4.980 5.000 4.980 4.990 210,300 +0.00(+0.00%)
Oct 25, 2018 4.970 4.990 4.960 4.990 542,490 +0.01(+0.20%)
Oct 24, 2018 4.970 4.980 4.960 4.980 355,362 +0.01(+0.20%)
Oct 23, 2018 4.960 4.970 4.960 4.970 1,470,017 +0.01(+0.20%)
Oct 22, 2018 4.970 5.000 4.960 4.960 8,003,807 +2.91(+141.95%)
Oct 19, 2018 2.080 2.090 2.000 2.050 14,600 -0.02(-0.97%)
Oct 18, 2018 2.000 2.090 1.979 2.070 32,245 +0.07(+3.50%)
Oct 17, 2018 1.940 2.000 1.910 2.000 8,746 +0.01(+0.50%)
Oct 16, 2018 1.974 1.990 1.954 1.990 2,532 +0.00(+0.00%)
Oct 15, 2018 1.920 2.050 1.920 1.990 11,552 +0.14(+7.57%)
Oct 12, 2018 1.890 1.980 1.850 1.850 4,700 -0.06(-3.14%)
Oct 11, 2018 1.957 1.957 1.810 1.910 11,619 -0.04(-2.05%)
Oct 10, 2018 1.950 1.990 1.950 1.950 8,779 +0.00(+0.00%)
Oct 09, 2018 2.000 2.000 1.950 1.950 4,486 -0.03(-1.52%)
Oct 08, 2018 1.990 1.990 1.950 1.980 13,055 -0.02(-1.00%)
Oct 05, 2018 2.030 2.030 1.980 2.000 1,200 -0.05(-2.44%)
Oct 04, 2018 1.950 2.050 1.950 2.050 9,255 +0.10(+5.13%)
Oct 03, 2018 2.010 2.010 1.900 1.950 28,225 -0.08(-3.94%)
Oct 02, 2018 2.150 2.150 1.930 2.030 38,621 -0.06(-2.87%)
Oct 01, 2018 2.020 2.100 2.000 2.090 140,051 +0.19(+10.00%)
Sep 28, 2018 1.850 2.050 1.840 1.900 146,500 +0.05(+2.70%)
Sep 27, 2018 1.800 1.850 1.800 1.850 3,648 +0.04(+2.01%)
Sep 26, 2018 1.750 1.833 1.740 1.814 36,359 +0.06(+3.63%)
Sep 25, 2018 1.700 1.750 1.700 1.750 5,831 +0.05(+2.94%)
Sep 24, 2018 1.650 1.710 1.650 1.700 21,727 -0.05(-2.86%)
Sep 21, 2018 1.650 1.750 1.640 1.750 21,200 +0.10(+6.06%)
Sep 20, 2018 1.650 1.725 1.650 1.650 4,824 +0.00(+0.00%)
Sep 19, 2018 1.668 1.711 1.650 1.650 2,894 +0.00(+0.00%)
Sep 18, 2018 1.740 1.790 1.650 1.650 32,432 -0.15(-8.33%)
Sep 17, 2018 1.800 1.800 1.760 1.800 5,519 +0.05(+2.86%)
Sep 14, 2018 1.850 1.850 1.750 1.750 20,600 -0.10(-5.41%)
Sep 13, 2018 1.800 1.850 1.750 1.850 3,287 +0.10(+5.71%)
Sep 12, 2018 1.800 1.800 1.750 1.750 6,395 +0.00(+0.00%)
Sep 11, 2018 1.700 1.782 1.650 1.750 19,819 +0.02(+1.45%)
Sep 10, 2018 1.700 1.725 1.690 1.725 41,297 +0.00(+0.00%)
Sep 07, 2018 1.750 1.800 1.700 1.725 12,300 -0.02(-1.43%)
Sep 06, 2018 1.800 1.800 1.750 1.750 15,626 -0.03(-1.42%)
Sep 05, 2018 1.755 1.775 1.755 1.775 1,422 +0.02(+0.86%)
Sep 04, 2018 1.700 1.795 1.700 1.760 9,397 +0.06(+3.53%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.00(+0.00%)
Aug 30, 2018 1.800 1.800 1.700 1.700 5,432 -0.10(-5.56%)
Aug 29, 2018 1.800 1.800 1.764 1.800 2,650 +0.00(+0.00%)
Aug 28, 2018 1.700 1.800 1.700 1.800 9,819 +0.10(+5.88%)
Aug 27, 2018 1.700 1.750 1.685 1.700 24,338 +0.00(+0.00%)
Aug 24, 2018 1.650 1.700 1.650 1.700 11,900 +0.05(+3.03%)
Aug 23, 2018 1.700 1.700 1.650 1.650 6,457 +0.00(+0.00%)
Aug 22, 2018 1.750 1.750 1.650 1.650 18,990 -0.05(-2.94%)
Aug 21, 2018 1.750 1.750 1.700 1.700 3,756 -0.03(-1.45%)
Aug 20, 2018 1.690 1.750 1.687 1.725 10,452 +0.03(+1.47%)
Aug 17, 2018 1.800 1.800 1.700 1.700 9,800 -0.20(-10.53%)
Aug 16, 2018 1.650 1.900 1.650 1.900 9,409 +0.25(+15.15%)
Aug 15, 2018 1.700 1.750 1.650 1.650 2,833 -0.10(-5.71%)
Aug 14, 2018 1.750 1.775 1.650 1.750 21,297 +0.00(+0.00%)
Aug 13, 2018 1.750 1.750 1.700 1.750 5,095 +0.00(+0.00%)
Aug 10, 2018 1.750 1.790 1.710 1.750 30,600 -0.05(-2.78%)
Aug 09, 2018 1.713 1.850 1.713 1.800 40,263 +0.10(+5.88%)
Aug 08, 2018 1.700 1.700 1.700 1.700 628 -0.01(-0.29%)
Aug 07, 2018 1.600 1.705 1.600 1.705 13,411 +0.06(+3.33%)
Aug 06, 2018 1.650 1.650 1.610 1.650 6,614 -0.01(-0.60%)
Aug 03, 2018 1.660 1.660 1.660 228 +0.00(+0.00%)
Aug 02, 2018 1.750 1.750 1.655 1.660 2,914 -0.03(-2.00%)
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.