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 (%)
Sep 30, 2016 2.266 2.750 2.266 2.691 39,524 +0.41(+18.00%)
Sep 29, 2016 2.460 2.460 2.250 2.280 19,649 -0.16(-6.56%)
Sep 28, 2016 2.480 2.480 2.440 2.440 368 +0.10(+4.27%)
Sep 27, 2016 2.230 2.350 2.210 2.340 5,000 +0.09(+3.98%)
Sep 26, 2016 2.310 2.310 2.251 2.251 246 +0.08(+3.71%)
Sep 23, 2016 2.150 2.380 2.150 2.170 6,432 -0.22(-9.21%)
Sep 22, 2016 2.110 2.499 2.110 2.390 13,083 +0.16(+7.32%)
Sep 21, 2016 2.000 2.500 2.000 2.227 25,063 -0.05(-2.33%)
Sep 20, 2016 2.110 2.290 2.030 2.280 7,172 +0.20(+9.65%)
Sep 19, 2016 2.263 2.263 2.010 2.079 671 +0.07(+3.45%)
Sep 16, 2016 2.150 2.150 2.010 2.010 1,766 -0.14(-6.51%)
Sep 15, 2016 2.130 2.150 2.060 2.150 2,327 +0.00(+0.00%)
Sep 14, 2016 2.200 2.200 2.150 2.150 1,662 +0.00(+0.00%)
Sep 13, 2016 2.150 2.150 2.150 2.150 597 +0.00(+0.00%)
Sep 12, 2016 1.910 2.400 1.910 2.150 20,730 +0.01(+0.47%)
Sep 09, 2016 2.150 2.150 1.890 2.140 7,630 +0.03(+1.42%)
Sep 08, 2016 2.110 2.110 2.100 2.110 907 +0.10(+4.98%)
Sep 07, 2016 2.150 2.150 2.000 2.010 4,147 -0.14(-6.51%)
Sep 06, 2016 2.190 2.190 2.032 2.150 1,963 +0.06(+2.91%)
Sep 02, 2016 2.010 2.089 2.089 2.089 4,700 -0.02(-0.99%)
Sep 01, 2016 1.950 2.199 1.910 2.110 4,342 +0.06(+2.93%)
Aug 31, 2016 2.050 2.050 2.045 2.050 1,001 -0.03(-1.44%)
Aug 30, 2016 2.076 2.080 2.076 2.080 854 -0.01(-0.48%)
Aug 29, 2016 2.073 2.112 1.960 2.090 7,581 -0.06(-2.79%)
Aug 26, 2016 2.010 2.150 2.010 2.150 1,410 +0.00(+0.00%)
Aug 25, 2016 2.112 2.155 2.081 2.150 3,161 -0.01(-0.46%)
Aug 24, 2016 2.100 2.160 2.060 2.160 6,748 -0.00(-0.08%)
Aug 23, 2016 2.060 2.199 2.060 2.162 2,299 -0.04(-1.70%)
Aug 22, 2016 1.990 2.200 1.950 2.199 10,851 +0.23(+11.62%)
Aug 19, 2016 2.080 2.200 1.950 1.970 12,626 -0.20(-9.22%)
Aug 18, 2016 2.150 2.170 2.150 2.170 2,614 +0.10(+4.83%)
Aug 17, 2016 2.100 2.100 2.070 2.070 7,787 -0.03(-1.43%)
Aug 16, 2016 2.100 2.100 2.100 2.100 523 +0.00(+0.00%)
Aug 15, 2016 2.110 2.150 2.100 2.100 2,607 -0.01(-0.47%)
Aug 12, 2016 2.090 2.286 2.080 2.110 3,822 +0.00(+0.00%)
Aug 10, 2016 2.080 2.110 2.110 2.110 115 +0.01(+0.48%)
Aug 09, 2016 2.100 2.100 2.100 2.100 362 +0.00(+0.00%)
Aug 08, 2016 2.150 2.150 2.100 2.100 1,069 -0.00(-0.00%)
Aug 05, 2016 2.160 2.190 2.050 2.100 4,371 +0.03(+1.45%)
Aug 04, 2016 2.090 2.150 2.050 2.070 19,464 -0.09(-4.12%)
Aug 03, 2016 2.051 2.230 2.051 2.159 8,481 +0.04(+1.84%)
Aug 02, 2016 2.200 2.200 2.120 2.120 2,898 -0.06(-2.76%)
Aug 01, 2016 2.170 2.230 2.120 2.180 6,574 -0.06(-2.85%)
Jul 29, 2016 2.239 2.244 2.233 2.244 1,681 -0.03(-1.15%)
Jul 28, 2016 2.210 2.290 2.200 2.270 8,041 -0.03(-1.30%)
Jul 27, 2016 2.200 2.300 2.200 2.300 1,151 +0.09(+4.07%)
Jul 26, 2016 2.150 2.310 2.150 2.210 2,902 +0.07(+3.27%)
Jul 25, 2016 2.280 2.320 2.090 2.140 23,713 -0.09(-4.04%)
Jul 22, 2016 2.400 3.250 2.210 2.230 247,797 -0.07(-3.04%)
Jul 21, 2016 2.300 2.300 2.300 2.300 814 +0.05(+2.22%)
Jul 20, 2016 2.240 2.300 2.240 2.250 1,300 -0.04(-1.75%)
Jul 19, 2016 2.210 2.370 2.210 2.290 2,141 +0.03(+1.33%)
Jul 18, 2016 2.210 2.260 2.210 2.260 683 +0.04(+1.80%)
Jul 15, 2016 2.180 2.290 2.180 2.220 901 +0.03(+1.37%)
Jul 14, 2016 2.210 2.276 2.120 2.190 1,120 +0.08(+3.79%)
Jul 13, 2016 2.190 2.293 2.110 2.110 2,870 -0.17(-7.46%)
Jul 12, 2016 2.280 2.400 2.200 2.280 6,256 -0.02(-0.87%)
Jul 11, 2016 2.300 2.300 2.300 2.300 106 +0.00(+0.00%)
Jul 08, 2016 2.350 2.350 2.300 2.300 257 -0.00(-0.00%)
Jul 07, 2016 2.450 2.450 2.300 2.300 1,204 -0.15(-6.12%)
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.