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 (%)
Mar 31, 2015 2.760 2.760 2.700 2.750 1,237 -0.01(-0.36%)
Mar 26, 2015 2.790 2.760 2.760 2.760 1 -0.02(-0.72%)
Mar 25, 2015 2.650 2.780 2.650 2.780 4,573 +0.06(+2.24%)
Mar 24, 2015 2.677 2.719 2.677 2.719 310 -0.01(-0.40%)
Mar 23, 2015 2.760 2.760 2.620 2.730 6,986 -0.02(-0.73%)
Mar 20, 2015 2.685 2.780 2.685 2.750 2,685 -0.02(-0.72%)
Mar 19, 2015 2.750 2.800 2.700 2.770 8,562 +0.03(+1.09%)
Mar 18, 2015 2.680 2.784 2.590 2.740 23,972 +0.04(+1.48%)
Mar 17, 2015 2.560 2.820 2.560 2.700 62,966 +0.06(+2.28%)
Mar 16, 2015 2.580 2.640 2.550 2.640 30,377 +0.05(+1.93%)
Mar 13, 2015 2.760 2.760 2.540 2.590 3,310 -0.05(-1.89%)
Mar 12, 2015 2.820 2.820 2.550 2.640 4,804 -0.02(-0.75%)
Mar 11, 2015 2.680 2.690 2.610 2.660 5,490 -0.05(-1.84%)
Mar 10, 2015 2.790 2.880 2.630 2.710 4,089 +0.02(+0.74%)
Mar 09, 2015 2.740 2.800 2.640 2.690 32,288 -0.19(-6.60%)
Mar 06, 2015 2.950 2.950 2.650 2.880 44,701 -0.02(-0.69%)
Mar 05, 2015 2.770 2.950 2.560 2.900 12,217 +0.13(+4.69%)
Mar 04, 2015 2.633 2.770 2.633 2.770 1,155 -0.01(-0.36%)
Mar 03, 2015 2.710 2.780 2.690 2.780 8,382 +0.11(+4.12%)
Mar 02, 2015 2.740 2.740 2.565 2.670 5,560 +0.17(+6.80%)
Feb 27, 2015 2.740 2.740 2.500 2.500 11,200 -0.16(-6.16%)
Feb 26, 2015 2.740 2.740 2.664 2.664 1,346 -0.06(-2.06%)
Feb 25, 2015 2.740 2.740 2.705 2.720 477 -0.01(-0.36%)
Feb 24, 2015 2.590 2.730 2.580 2.730 1,900 +0.08(+3.02%)
Feb 23, 2015 2.768 2.768 2.650 2.650 2,512 +0.03(+1.15%)
Feb 20, 2015 2.630 2.690 2.620 2.620 3,400 -0.00(-0.03%)
Feb 19, 2015 2.780 2.780 2.620 2.621 2,038 -0.03(-1.11%)
Feb 18, 2015 2.650 2.800 2.555 2.650 7,232 +0.00(+0.00%)
Feb 17, 2015 2.650 2.650 2.622 2.650 8,255 +0.05(+1.92%)
Feb 13, 2015 2.600 2.600 2.600 2.600 14,600 +0.00(+0.00%)
Feb 12, 2015 2.640 2.640 2.500 2.600 1,750 +0.07(+2.77%)
Feb 11, 2015 2.580 2.580 2.460 2.530 8,330 -0.06(-2.31%)
Feb 10, 2015 2.580 2.590 2.542 2.590 800 -0.05(-1.90%)
Feb 09, 2015 2.640 2.640 2.640 2.640 104 +0.11(+4.47%)
Feb 06, 2015 2.650 2.650 2.500 2.527 8,657 -0.08(-3.18%)
Feb 05, 2015 2.569 2.610 2.550 2.610 898 +0.02(+0.77%)
Feb 04, 2015 2.530 2.620 2.370 2.590 9,842 +0.11(+4.44%)
Feb 03, 2015 2.620 2.620 2.210 2.480 19,696 -0.03(-1.20%)
Feb 02, 2015 2.540 2.620 2.340 2.510 7,733 -0.03(-1.18%)
Jan 30, 2015 2.480 2.670 2.480 2.540 5,106 +0.00(+0.00%)
Jan 29, 2015 2.680 2.680 2.490 2.540 8,660 -0.04(-1.55%)
Jan 28, 2015 2.620 2.660 2.270 2.580 5,040 +0.02(+0.78%)
Jan 27, 2015 2.400 2.640 2.400 2.560 7,047 +0.01(+0.39%)
Jan 26, 2015 2.550 2.640 2.400 2.550 9,561 +0.21(+8.97%)
Jan 23, 2015 2.370 2.550 2.200 2.340 20,305 -0.06(-2.50%)
Jan 22, 2015 2.549 2.549 2.290 2.400 12,418 -0.14(-5.51%)
Jan 21, 2015 2.550 2.586 2.480 2.540 21,506 +0.01(+0.40%)
Jan 20, 2015 2.520 2.580 2.410 2.530 24,086 +0.10(+4.12%)
Jan 16, 2015 2.420 2.500 2.150 2.430 28,803 +0.11(+4.61%)
Jan 15, 2015 2.290 2.480 2.210 2.323 52,128 +0.04(+1.89%)
Jan 14, 2015 2.150 2.290 2.130 2.280 22,111 +0.14(+6.54%)
Jan 13, 2015 2.100 2.150 2.100 2.140 530 -0.01(-0.47%)
Jan 12, 2015 2.070 2.140 2.070 2.150 2,614 +0.00(+0.00%)
Jan 09, 2015 2.150 2.150 2.030 2.150 1,821 +0.00(+0.00%)
Jan 08, 2015 2.010 2.150 2.010 2.150 4,000 +0.01(+0.47%)
Jan 07, 2015 2.010 2.150 2.010 2.140 5,860 -0.01(-0.47%)
Jan 06, 2015 1.950 2.150 1.940 2.150 3,870 +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.