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 (%)
Dec 31, 2013 2.100 2.062 2.062 2.062 5,500 +0.01(+0.59%)
Dec 30, 2013 2.050 2.120 2.050 2.050 1,570 +0.05(+2.50%)
Dec 27, 2013 2.150 2.150 2.000 2.000 16,714 -0.10(-4.77%)
Dec 26, 2013 2.050 2.140 2.042 2.100 8,784 +0.00(+0.00%)
Dec 24, 2013 2.100 2.100 2.100 2.100 600 +0.06(+2.94%)
Dec 23, 2013 2.030 2.100 2.009 2.040 14,323 +0.01(+0.49%)
Dec 20, 2013 2.140 2.169 1.960 2.030 23,119 +0.01(+0.50%)
Dec 19, 2013 2.060 2.066 2.020 2.020 6,326 -0.06(-2.88%)
Dec 18, 2013 2.080 2.160 2.060 2.080 5,132 +0.00(+0.00%)
Dec 17, 2013 2.100 2.120 2.050 2.080 13,300 +0.01(+0.48%)
Dec 16, 2013 2.220 2.220 2.060 2.070 3,348 -0.12(-5.48%)
Dec 13, 2013 2.150 2.210 2.150 2.190 9,193 +0.02(+0.92%)
Dec 12, 2013 2.250 2.250 2.001 2.170 30,008 +0.18(+9.05%)
Dec 11, 2013 2.000 2.050 1.950 1.990 14,300 -0.01(-0.50%)
Dec 10, 2013 2.000 2.000 1.970 2.000 7,906 +0.02(+1.01%)
Dec 09, 2013 2.000 2.140 1.957 1.980 10,680 -0.02(-1.00%)
Dec 06, 2013 1.967 2.000 1.961 2.000 0 +0.05(+2.56%)
Dec 05, 2013 2.085 2.200 1.950 1.950 0 -0.13(-6.25%)
Dec 04, 2013 2.290 2.305 2.000 2.080 0 -0.23(-9.96%)
Dec 03, 2013 2.490 2.600 2.160 2.310 0 -0.19(-7.60%)
Dec 02, 2013 2.540 2.840 2.100 2.500 0 +0.11(+4.60%)
Nov 29, 2013 2.770 3.310 2.300 2.390 0 -0.28(-10.49%)
Nov 27, 2013 2.490 2.990 1.860 2.670 0 +0.96(+56.14%)
Nov 26, 2013 1.440 1.770 1.350 1.710 40,300 +0.24(+16.33%)
Nov 25, 2013 1.510 1.550 1.470 1.470 0 -0.08(-5.04%)
Nov 22, 2013 1.550 1.630 1.548 1.548 0 -0.04(-2.50%)
Nov 21, 2013 1.580 1.600 1.500 1.588 0 -0.01(-0.77%)
Nov 20, 2013 1.830 1.831 1.440 1.600 0 -0.23(-12.44%)
Nov 19, 2013 2.000 2.000 1.822 1.827 0 -0.22(-10.86%)
Nov 18, 2013 2.360 2.360 2.050 2.050 0 -0.08(-3.76%)
Nov 15, 2013 2.200 2.200 2.126 2.130 0 -0.07(-3.18%)
Nov 14, 2013 2.350 2.350 2.200 2.200 0 -0.10(-4.35%)
Nov 12, 2013 2.440 2.440 2.300 2.300 0 -0.25(-9.80%)
Nov 11, 2013 2.550 2.550 2.550 2.550 0 -0.03(-1.16%)
Nov 08, 2013 2.580 2.580 2.580 2.580 0 +0.03(+1.14%)
Nov 07, 2013 2.551 2.551 2.551 2.551 0 -0.10(-3.74%)
Nov 06, 2013 2.679 2.679 2.650 2.650 0 +0.04(+1.53%)
Nov 05, 2013 2.600 2.610 2.600 2.610 0 -0.02(-0.76%)
Nov 04, 2013 2.510 2.630 2.487 2.630 0 -0.02(-0.75%)
Nov 01, 2013 2.691 2.691 2.550 2.650 0 +0.11(+4.33%)
Oct 31, 2013 2.870 2.870 2.530 2.540 0 -0.14(-5.14%)
Oct 30, 2013 2.622 2.699 2.622 2.678 0 +0.08(+2.98%)
Oct 29, 2013 2.730 2.751 2.600 2.600 0 -0.17(-6.17%)
Oct 28, 2013 2.760 2.882 2.740 2.771 0 -0.18(-6.07%)
Oct 25, 2013 2.960 3.000 2.950 2.950 0 -0.05(-1.67%)
Oct 24, 2013 3.000 3.000 2.990 3.000 0 -0.07(-2.28%)
Oct 23, 2013 3.068 3.070 3.068 3.070 0 -0.03(-0.97%)
Oct 22, 2013 2.950 3.300 2.950 3.100 0 -0.20(-6.03%)
Oct 21, 2013 3.290 3.300 2.950 3.299 0 -0.00(-0.03%)
Oct 18, 2013 3.400 3.400 3.300 3.300 18,338 +0.03(+0.92%)
Oct 17, 2013 3.270 3.270 3.270 3.270 0 -0.11(-3.26%)
Oct 16, 2013 3.500 3.500 3.260 3.380 0 -0.22(-6.11%)
Oct 15, 2013 3.600 3.750 3.350 3.600 0 +0.15(+4.20%)
Oct 14, 2013 3.450 3.500 3.112 3.455 0 +0.00(+0.14%)
Oct 11, 2013 3.450 3.450 3.450 3.450 0 -0.00(-0.05%)
Oct 10, 2013 3.350 3.500 3.350 3.452 0 -0.03(-0.77%)
Oct 09, 2013 3.300 3.500 3.300 3.478 0 +0.13(+3.84%)
Oct 08, 2013 3.110 3.500 3.110 3.350 0 -0.40(-10.67%)
Oct 07, 2013 3.580 3.750 3.450 3.750 0 +0.14(+3.88%)
Oct 04, 2013 3.500 3.610 3.500 3.610 0 +0.09(+2.56%)
Oct 03, 2013 3.750 3.750 3.440 3.520 0 +0.02(+0.57%)
Oct 02, 2013 3.260 3.500 3.000 3.500 0 +0.00(+0.00%)
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.