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, 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%)
Nov 02, 2015 2.850 2.890 2.805 2.890 5,069 +0.04(+1.40%)
Oct 29, 2015 2.520 2.850 2.850 2.850 65 -0.05(-1.72%)
Oct 28, 2015 2.860 2.910 2.840 2.900 21,657 +0.02(+0.69%)
Oct 27, 2015 2.950 2.950 2.880 2.880 5,289 -0.05(-1.71%)
Oct 26, 2015 2.940 2.940 2.880 2.930 704 +0.00(+0.00%)
Oct 23, 2015 2.890 2.950 2.710 2.930 8,500 -0.04(-1.35%)
Oct 22, 2015 2.950 2.980 2.750 2.970 4,147 +0.02(+0.68%)
Oct 21, 2015 2.765 2.950 2.765 2.950 3,283 +0.05(+1.72%)
Oct 19, 2015 2.890 2.900 2.900 2.900 35 -0.08(-2.68%)
Oct 16, 2015 2.920 2.980 2.790 2.980 5,193 +0.06(+2.05%)
Oct 15, 2015 2.870 2.970 2.850 2.920 1,643 -0.06(-2.01%)
Oct 14, 2015 2.850 2.980 2.850 2.980 249 +0.06(+2.05%)
Oct 13, 2015 2.920 2.920 2.920 2.920 181 -0.06(-2.01%)
Oct 12, 2015 2.720 2.980 2.630 2.980 12,479 +0.03(+1.02%)
Oct 08, 2015 2.960 2.950 2.950 2.950 4,700 -0.00(-0.00%)
Oct 07, 2015 2.740 3.000 2.740 2.950 3,077 -0.03(-1.01%)
Oct 06, 2015 3.180 3.180 2.970 2.980 1,821 -0.09(-2.93%)
Oct 02, 2015 2.720 3.070 3.070 3.070 15 +0.33(+12.05%)
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.