Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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, 2014 1.740 1.860 1.670 1.750 10,180 +0.00(+0.00%)
Oct 30, 2014 1.661 1.750 1.660 1.750 1,900 -0.01(-0.57%)
Oct 29, 2014 1.760 1.820 1.690 1.760 8,712 -0.01(-0.56%)
Oct 28, 2014 1.820 1.820 1.700 1.770 14,325 +0.02(+1.14%)
Oct 27, 2014 1.680 1.780 1.780 1.750 17,468 -0.03(-1.69%)
Oct 24, 2014 1.720 1.780 1.720 1.780 1,668 +0.00(+0.00%)
Oct 23, 2014 1.880 1.800 1.710 1.780 3,004 -0.02(-1.11%)
Oct 22, 2014 1.960 1.960 1.760 1.800 1,600 -0.03(-1.64%)
Oct 21, 2014 1.780 2.040 1.780 1.830 1,542 +0.05(+2.81%)
Oct 20, 2014 1.780 1.740 1.740 1.780 283 +0.04(+2.29%)
Oct 17, 2014 1.670 1.740 1.620 1.740 7,500 +0.03(+1.75%)
Oct 16, 2014 1.730 1.730 1.550 1.710 1,985 +0.02(+1.18%)
Oct 15, 2014 1.730 1.730 1.590 1.690 4,700 +0.04(+2.42%)
Oct 14, 2014 1.632 1.730 1.632 1.650 400 -0.10(-5.71%)
Oct 13, 2014 1.660 1.770 1.560 1.750 7,824 -0.01(-0.57%)
Oct 10, 2014 1.800 1.800 1.690 1.760 2,200 +0.00(+0.00%)
Oct 09, 2014 1.770 1.800 1.610 1.760 5,370 +0.03(+1.73%)
Oct 08, 2014 1.640 1.740 1.600 1.730 27,605 +0.08(+4.85%)
Oct 07, 2014 1.624 1.660 1.560 1.650 4,636 +0.00(+0.00%)
Oct 06, 2014 1.629 1.650 1.620 1.650 550 +0.00(+0.00%)
Oct 03, 2014 1.620 1.657 1.580 1.650 17,000 +0.04(+2.48%)
Oct 02, 2014 1.650 1.670 1.510 1.610 37,100 -0.01(-0.59%)
Oct 01, 2014 1.470 1.640 1.440 1.620 35,215 +0.09(+5.86%)
Sep 30, 2014 1.630 1.630 1.460 1.530 44,047 -0.03(-1.92%)
Sep 29, 2014 1.660 1.660 1.420 1.560 23,129 -0.04(-2.50%)
Sep 26, 2014 1.570 1.690 1.540 1.600 4,951 -0.03(-1.84%)
Sep 25, 2014 1.720 1.720 1.530 1.630 23,964 -0.02(-1.21%)
Sep 24, 2014 1.720 1.720 1.600 1.650 15,105 -0.07(-4.06%)
Sep 23, 2014 1.671 1.730 1.641 1.720 3,750 +0.04(+2.38%)
Sep 22, 2014 1.800 1.800 1.650 1.680 22,008 +0.02(+1.20%)
Sep 19, 2014 1.800 1.800 1.660 1.660 25,545 -0.08(-4.60%)
Sep 18, 2014 1.810 1.810 1.650 1.740 15,503 -0.07(-3.87%)
Sep 17, 2014 1.741 1.840 1.680 1.810 36,535 +0.09(+5.23%)
Sep 16, 2014 1.750 1.750 1.650 1.720 27,876 +0.02(+1.18%)
Sep 15, 2014 1.960 1.960 1.660 1.700 72,643 -0.15(-8.11%)
Sep 12, 2014 1.866 2.050 1.760 1.850 224,821 -0.03(-1.60%)
Sep 11, 2014 1.970 2.030 1.790 1.880 43,373 -0.09(-4.57%)
Sep 10, 2014 1.930 2.876 1.840 1.970 601,621 +0.04(+2.07%)
Sep 09, 2014 1.930 1.970 1.820 1.930 12,339 -0.04(-2.03%)
Sep 08, 2014 1.800 1.970 1.800 1.970 10,393 +0.17(+9.44%)
Sep 05, 2014 1.840 1.840 1.780 1.800 9,752 -0.04(-2.17%)
Sep 04, 2014 1.750 1.840 1.840 1.840 430 +0.00(+0.00%)
Sep 03, 2014 1.840 1.840 1.840 1.840 150 +0.00(+0.00%)
Sep 02, 2014 1.840 1.840 1.750 1.840 11,950 -0.01(-0.54%)
Aug 29, 2014 1.780 1.850 1.850 1.850 3,800 -0.07(-3.65%)
Aug 28, 2014 1.920 1.940 1.940 1.920 100 -0.02(-1.03%)
Aug 27, 2014 1.950 1.950 1.850 1.940 850 -0.01(-0.51%)
Aug 26, 2014 1.960 1.960 1.850 1.950 400 -0.01(-0.52%)
Aug 25, 2014 1.970 1.960 1.860 1.960 2,250 +0.00(+0.00%)
Aug 22, 2014 1.990 1.970 1.970 1.960 2,100 -0.01(-0.50%)
Aug 21, 2014 1.840 1.970 1.750 1.970 17,800 +0.13(+7.06%)
Aug 20, 2014 1.900 1.900 1.805 1.840 8,400 -0.16(-8.00%)
Aug 19, 2014 1.950 2.000 1.880 2.000 1,090 -0.01(-0.43%)
Aug 18, 2014 1.990 2.010 1.870 2.009 2,224 +0.13(+6.84%)
Aug 15, 2014 1.990 2.010 1.860 1.880 500 -0.06(-3.10%)
Aug 14, 2014 2.000 1.940 1.940 1.940 1,147 +0.00(+0.01%)
Aug 13, 2014 2.040 2.050 1.940 1.940 13,198 -0.06(-3.00%)
Aug 12, 2014 1.990 1.990 1.980 2.000 3,870 +0.01(+0.50%)
Aug 11, 2014 1.990 1.990 1.980 1.990 4,590 +0.03(+1.53%)
Aug 08, 2014 1.980 2.080 1.960 1.960 7,135 -0.02(-1.01%)
Aug 07, 2014 1.990 1.990 1.940 1.980 5,998 -0.13(-6.16%)
Aug 05, 2014 2.000 2.110 2.110 2.110 200 -0.03(-1.40%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.