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 (%)
Jun 30, 2017 2.150 2.200 2.100 2.100 7,036 -0.10(-4.55%)
Jun 29, 2017 2.110 2.300 2.110 2.200 1,256 +0.05(+2.33%)
Jun 28, 2017 2.200 2.250 2.100 2.150 2,906 +0.00(+0.00%)
Jun 27, 2017 2.100 2.200 2.100 2.150 2,866 +0.05(+2.38%)
Jun 26, 2017 2.218 2.250 2.100 2.100 5,559 -0.10(-4.55%)
Jun 23, 2017 2.150 2.250 2.150 2.200 3,405 +0.00(+0.00%)
Jun 22, 2017 2.200 2.210 2.150 2.200 5,107 +0.00(+0.00%)
Jun 21, 2017 2.100 2.200 2.100 2.200 15,272 +0.15(+7.32%)
Jun 20, 2017 2.050 2.100 2.050 2.050 5,681 +0.05(+2.50%)
Jun 19, 2017 2.000 2.075 2.000 2.000 3,753 -0.10(-4.76%)
Jun 16, 2017 1.800 2.100 1.800 2.100 27,069 +0.25(+13.51%)
Jun 15, 2017 1.850 1.900 1.800 1.850 7,783 +0.00(+0.00%)
Jun 14, 2017 1.890 2.050 1.800 1.850 26,746 -0.02(-1.33%)
Jun 13, 2017 1.850 1.875 1.800 1.875 25,904 +0.02(+1.35%)
Jun 12, 2017 1.950 2.000 1.850 1.850 5,787 -0.10(-5.13%)
Jun 09, 2017 1.900 2.000 1.900 1.950 7,329 +0.05(+2.63%)
Jun 08, 2017 1.950 2.090 1.900 1.900 12,858 -0.05(-2.56%)
Jun 07, 2017 2.050 2.070 1.950 1.950 9,015 -0.10(-4.88%)
Jun 06, 2017 2.050 2.150 2.050 2.050 2,032 +0.00(+0.00%)
Jun 05, 2017 2.050 2.150 2.050 2.050 4,815 +0.00(+0.00%)
Jun 02, 2017 2.045 2.132 2.045 2.050 10,806 +0.15(+7.89%)
Jun 01, 2017 2.090 2.100 1.900 1.900 3,930 -0.10(-5.00%)
May 31, 2017 1.950 2.000 1.950 2.000 3,641 +0.05(+2.56%)
May 30, 2017 1.950 2.100 1.900 1.950 3,342 -0.15(-7.14%)
May 26, 2017 2.050 2.100 2.050 2.100 519 +0.10(+5.00%)
May 25, 2017 2.000 2.100 2.000 2.000 6,624 +0.05(+2.56%)
May 24, 2017 1.960 2.000 1.950 1.950 2,841 +0.00(+0.00%)
May 23, 2017 2.000 2.000 1.950 1.950 6,258 -0.05(-2.50%)
May 22, 2017 1.962 2.100 1.962 2.000 5,525 -0.05(-2.44%)
May 19, 2017 2.050 2.100 2.000 2.050 3,574 -0.05(-2.38%)
May 18, 2017 2.120 2.150 2.070 2.100 2,932 +0.10(+5.00%)
May 17, 2017 2.229 2.229 2.000 2.000 9,353 -0.30(-13.04%)
May 16, 2017 2.236 2.450 2.236 2.300 25,913 +0.12(+5.75%)
May 15, 2017 2.200 2.200 2.010 2.175 3,938 +0.00(+0.00%)
May 12, 2017 2.250 2.250 2.100 2.175 7,185 -0.03(-1.14%)
May 11, 2017 2.200 2.200 2.200 2.200 976 -0.05(-2.22%)
May 10, 2017 2.150 2.250 2.150 2.250 11,932 +0.00(+0.00%)
May 09, 2017 2.200 2.250 2.100 2.250 4,192 +0.05(+2.27%)
May 08, 2017 2.200 2.205 2.200 2.200 3,863 +0.05(+2.33%)
May 05, 2017 2.250 2.250 2.100 2.150 14,398 -0.05(-2.27%)
May 04, 2017 2.300 2.300 2.200 2.200 3,698 -0.02(-1.12%)
May 03, 2017 2.200 2.250 2.200 2.225 4,430 +0.02(+1.14%)
May 02, 2017 2.200 2.250 2.125 2.200 27,109 +0.03(+1.15%)
May 01, 2017 2.250 2.250 1.900 2.175 8,480 +0.00(+0.00%)
Apr 28, 2017 1.950 2.200 1.950 2.175 7,933 +0.17(+8.75%)
Apr 27, 2017 2.000 2.000 1.950 2.000 47,251 +0.10(+5.26%)
Apr 26, 2017 1.950 2.000 1.900 1.900 6,389 -0.10(-5.00%)
Apr 25, 2017 1.850 2.000 1.750 2.000 8,425 +0.10(+5.26%)
Apr 24, 2017 1.900 1.900 1.760 1.900 10,470 -0.10(-5.00%)
Apr 21, 2017 2.100 2.100 1.950 2.000 15,176 +0.00(+0.00%)
Apr 20, 2017 2.100 2.100 1.950 2.000 10,082 +0.05(+2.56%)
Apr 19, 2017 1.850 1.950 1.850 1.950 10,565 +0.15(+8.33%)
Apr 18, 2017 2.000 2.000 1.750 1.800 5,480 -0.20(-10.00%)
Apr 17, 2017 2.150 2.150 1.982 2.000 24,848 -0.05(-2.44%)
Apr 13, 2017 2.095 2.095 2.050 2.050 5,105 -0.01(-0.49%)
Apr 12, 2017 2.169 2.170 2.050 2.060 4,331 -0.09(-4.19%)
Apr 11, 2017 2.145 2.250 2.105 2.150 6,600 +0.05(+2.38%)
Apr 10, 2017 2.066 2.150 2.050 2.100 14,481 -0.05(-2.33%)
Apr 07, 2017 2.100 2.150 2.050 2.150 6,776 +0.05(+2.38%)
Apr 06, 2017 2.050 2.150 2.050 2.100 16,072 +0.00(+0.00%)
Apr 05, 2017 2.213 2.213 2.100 2.100 9,267 +0.00(+0.00%)
Apr 04, 2017 2.250 2.260 2.050 2.100 16,903 -0.15(-6.67%)
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.