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, 2017 2.000 2.300 1.950 2.000 21,762 -0.05(-2.44%)
Oct 30, 2017 1.878 2.150 1.810 2.050 34,557 +0.22(+12.30%)
Oct 27, 2017 1.850 1.850 1.775 1.825 16,681 +0.03(+1.42%)
Oct 26, 2017 1.800 1.800 1.800 1.800 292 +0.05(+2.86%)
Oct 25, 2017 1.900 1.910 1.750 1.750 8,074 -0.05(-2.78%)
Oct 24, 2017 1.850 1.850 1.800 1.800 9,334 -0.05(-2.70%)
Oct 23, 2017 1.850 1.850 1.800 1.850 20,692 +0.00(+0.00%)
Oct 20, 2017 1.850 1.940 1.800 1.850 18,454 +0.00(+0.00%)
Oct 19, 2017 1.866 1.900 1.850 1.850 7,393 +0.00(+0.00%)
Oct 18, 2017 1.825 1.850 1.800 1.850 7,876 +0.05(+2.78%)
Oct 17, 2017 1.840 1.845 1.800 1.800 4,252 -0.04(-1.98%)
Oct 16, 2017 1.800 1.850 1.800 1.836 2,496 +0.03(+1.46%)
Oct 13, 2017 1.810 1.810 1.810 1.810 351 +0.01(+0.56%)
Oct 12, 2017 1.850 1.850 1.800 1.800 2,052 -0.05(-2.70%)
Oct 11, 2017 1.800 1.850 1.800 1.850 721 +0.01(+0.54%)
Oct 10, 2017 1.850 1.850 1.800 1.840 2,040 +0.02(+0.82%)
Oct 09, 2017 1.900 1.950 1.790 1.825 33,560 -0.07(-3.95%)
Oct 06, 2017 1.850 1.900 1.850 1.900 2,864 +0.10(+5.56%)
Oct 05, 2017 1.955 2.005 1.800 1.800 30,526 -0.20(-10.00%)
Oct 04, 2017 1.850 2.100 1.850 2.000 18,660 +0.10(+5.26%)
Oct 03, 2017 1.886 2.050 1.886 1.900 11,541 +0.00(+0.00%)
Oct 02, 2017 1.850 1.900 1.850 1.900 2,340 +0.05(+2.70%)
Sep 29, 2017 1.827 1.900 1.827 1.850 5,601 +0.05(+2.78%)
Sep 28, 2017 1.800 1.850 1.800 1.800 5,302 -0.04(-2.44%)
Sep 27, 2017 1.801 1.850 1.801 1.845 6,609 +0.03(+1.73%)
Sep 26, 2017 1.840 1.840 1.805 1.814 3,345 +0.06(+3.63%)
Sep 25, 2017 1.776 1.800 1.750 1.750 4,793 -0.10(-5.41%)
Sep 22, 2017 1.750 1.850 1.750 1.850 1,690 +0.10(+5.71%)
Sep 21, 2017 1.800 1.800 1.750 1.750 1,223 -0.10(-5.41%)
Sep 20, 2017 1.800 1.850 1.750 1.850 3,058 +0.05(+2.78%)
Sep 19, 2017 1.750 1.850 1.750 1.800 33,004 +0.00(+0.00%)
Sep 18, 2017 1.900 1.950 1.800 1.800 28,196 +0.00(+0.00%)
Sep 15, 2017 1.800 1.950 1.800 1.800 22,375 +0.00(+0.00%)
Sep 14, 2017 1.900 2.000 1.800 1.800 20,665 -0.10(-5.26%)
Sep 13, 2017 1.800 2.000 1.800 1.900 8,656 +0.05(+2.70%)
Sep 12, 2017 1.950 2.000 1.800 1.850 58,143 -0.10(-5.13%)
Sep 11, 2017 1.950 2.100 1.900 1.950 27,239 +0.00(+0.00%)
Sep 08, 2017 2.000 2.050 1.900 1.950 46,009 +0.00(+0.00%)
Sep 07, 2017 2.000 2.000 1.800 1.950 20,459 +0.10(+5.41%)
Sep 06, 2017 1.950 2.000 1.800 1.850 6,472 -0.02(-1.33%)
Sep 05, 2017 2.000 2.000 1.850 1.875 8,166 -0.12(-6.25%)
Sep 01, 2017 2.000 2.000 1.900 2.000 2,856 +0.10(+5.26%)
Aug 31, 2017 2.000 2.050 1.900 1.900 19,603 -0.15(-7.32%)
Aug 30, 2017 2.000 2.250 1.950 2.050 33,265 +0.10(+5.13%)
Aug 29, 2017 2.000 2.200 1.940 1.950 28,349 +0.00(+0.00%)
Aug 28, 2017 2.050 2.075 1.913 1.950 17,620 +0.05(+2.63%)
Aug 25, 2017 1.900 2.000 1.900 1.900 3,496 -0.10(-5.00%)
Aug 24, 2017 1.950 2.000 1.900 2.000 4,555 +0.10(+5.26%)
Aug 23, 2017 2.000 2.000 1.900 1.900 7,311 -0.10(-5.00%)
Aug 22, 2017 1.900 2.000 1.900 2.000 28,603 +0.10(+5.26%)
Aug 21, 2017 1.887 1.926 1.710 1.900 13,477 +0.15(+8.57%)
Aug 18, 2017 1.550 1.900 1.550 1.750 74,069 +0.30(+20.69%)
Aug 17, 2017 1.600 1.600 1.450 1.450 13,896 -0.15(-9.38%)
Aug 16, 2017 1.650 1.650 1.600 1.600 16,612 -0.15(-8.57%)
Aug 15, 2017 1.700 1.800 1.700 1.750 6,645 -0.05(-2.78%)
Aug 14, 2017 1.800 2.100 1.700 1.800 39,071 -0.05(-2.70%)
Aug 11, 2017 1.800 2.100 1.800 1.850 21,675 -0.05(-2.63%)
Aug 10, 2017 1.950 1.950 1.886 1.900 17,842 -0.05(-2.56%)
Aug 09, 2017 2.100 2.100 1.950 1.950 2,921 -0.10(-4.88%)
Aug 08, 2017 2.100 2.100 2.000 2.050 4,539 +0.00(+0.00%)
Aug 07, 2017 2.150 2.150 2.050 2.050 1,112 -0.10(-4.65%)
Aug 04, 2017 2.150 2.150 2.100 2.150 1,546 +0.06(+2.72%)
Aug 03, 2017 2.125 2.150 2.093 2.093 3,126 -0.01(-0.33%)
Aug 02, 2017 2.150 2.150 2.100 2.100 5,856 +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.
 
 
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.