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 (%)
May 29, 2015 2.930 2.930 2.850 2.850 607 +0.02(+0.71%)
May 28, 2015 2.950 2.950 2.800 2.830 2,300 -0.09(-3.08%)
May 27, 2015 2.920 2.920 2.916 2.920 700 +0.07(+2.46%)
May 26, 2015 2.900 2.900 2.750 2.850 13,421 -0.05(-1.72%)
May 22, 2015 2.900 2.900 2.900 2.900 2,300 +0.02(+0.69%)
May 21, 2015 2.850 2.880 2.800 2.880 8,216 +0.02(+0.70%)
May 20, 2015 2.800 2.980 2.800 2.860 3,698 +0.05(+1.78%)
May 19, 2015 2.810 2.920 2.810 2.810 2,518 -0.04(-1.40%)
May 18, 2015 2.959 2.980 2.838 2.850 2,882 -0.07(-2.40%)
May 15, 2015 2.980 2.980 2.920 2.920 900 +0.11(+3.91%)
May 14, 2015 2.880 2.990 2.800 2.810 3,807 +0.00(+0.00%)
May 13, 2015 2.920 2.940 2.810 2.810 9,556 -0.17(-5.70%)
May 12, 2015 2.980 2.980 2.980 2.980 322 +0.00(+0.00%)
May 11, 2015 2.960 2.998 2.900 2.980 2,245 +0.09(+3.11%)
May 08, 2015 2.990 3.000 2.890 2.890 1,540 -0.11(-3.67%)
May 07, 2015 2.924 3.000 2.924 3.000 425 +0.05(+1.69%)
May 06, 2015 2.935 2.950 2.900 2.950 1,711 -0.04(-1.34%)
May 05, 2015 3.050 3.050 2.916 2.990 2,298 -0.01(-0.33%)
May 04, 2015 2.920 3.060 2.900 3.000 5,265 +0.00(+0.00%)
May 01, 2015 2.999 3.000 2.900 3.000 8,314 -0.05(-1.64%)
Apr 30, 2015 3.130 3.130 3.000 3.050 17,696 -0.06(-1.93%)
Apr 29, 2015 3.100 3.150 2.870 3.110 28,371 +0.00(+0.16%)
Apr 28, 2015 3.060 3.140 3.050 3.105 8,210 -0.04(-1.11%)
Apr 27, 2015 3.160 3.230 3.050 3.140 18,235 -0.06(-1.88%)
Apr 24, 2015 3.096 3.242 3.096 3.200 9,692 -0.05(-1.54%)
Apr 23, 2015 3.101 3.300 3.050 3.250 6,120 +0.01(+0.31%)
Apr 22, 2015 3.300 3.300 3.200 3.240 8,109 -0.01(-0.31%)
Apr 21, 2015 3.230 3.350 3.180 3.250 4,835 +0.07(+2.20%)
Apr 20, 2015 3.440 3.467 3.100 3.180 47,026 -0.13(-3.93%)
Apr 17, 2015 3.200 3.388 3.150 3.310 69,483 +0.16(+5.08%)
Apr 16, 2015 3.000 3.150 2.990 3.150 13,476 +0.16(+5.35%)
Apr 15, 2015 2.860 2.990 2.850 2.990 2,020 +0.00(+0.00%)
Apr 14, 2015 2.850 3.000 2.850 2.990 674 +0.04(+1.36%)
Apr 13, 2015 2.900 2.950 2.900 2.950 1,430 -0.04(-1.24%)
Apr 10, 2015 2.990 3.020 2.987 2.987 3,866 -0.00(-0.11%)
Apr 09, 2015 3.000 3.000 2.970 2.990 5,953 +0.04(+1.36%)
Apr 08, 2015 2.920 3.000 2.920 2.950 7,762 +0.02(+0.84%)
Apr 07, 2015 2.925 2.925 2.925 2.925 1,005 +0.08(+2.65%)
Apr 06, 2015 2.760 2.920 2.719 2.850 11,160 +0.09(+3.26%)
Apr 02, 2015 2.750 2.760 2.760 2.760 7,300 +0.01(+0.36%)
Apr 01, 2015 2.708 2.750 2.700 2.750 800 +0.00(+0.00%)
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%)
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.