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 31, 2018 2.000 2.050 2.000 2.050 2,150 +0.05(+2.50%)
May 30, 2018 2.000 2.050 1.960 2.000 7,955 -0.05(-2.44%)
May 29, 2018 1.962 2.050 1.950 2.050 23,552 +0.00(+0.00%)
May 25, 2018 2.050 2.050 2.050 0 +0.05(+2.50%)
May 24, 2018 2.000 2.050 2.000 2.000 16,217 +0.00(+0.00%)
May 23, 2018 2.100 2.100 2.000 2.000 30,326 +0.00(+0.00%)
May 22, 2018 2.100 2.100 2.000 2.000 12,393 +0.00(+0.00%)
May 21, 2018 2.150 2.171 2.000 2.000 7,795 -0.10(-4.76%)
May 18, 2018 2.150 2.150 2.060 2.100 9,980 -0.05(-2.33%)
May 17, 2018 2.100 2.190 2.100 2.150 14,735 +0.00(+0.00%)
May 16, 2018 2.200 2.250 2.150 2.150 5,324 -0.05(-2.27%)
May 15, 2018 2.150 2.200 2.150 2.200 14,356 +0.05(+2.33%)
May 14, 2018 2.300 2.300 2.150 2.150 20,889 -0.10(-4.44%)
May 11, 2018 2.200 2.275 2.200 2.250 12,692 +0.05(+2.27%)
May 10, 2018 2.200 2.250 2.200 2.200 6,461 -0.05(-2.22%)
May 09, 2018 2.200 2.250 2.183 2.250 44,252 +0.05(+2.27%)
May 08, 2018 2.200 2.240 2.150 2.200 50,212 -0.10(-4.35%)
May 07, 2018 2.350 2.350 2.255 2.300 4,071 +0.00(+0.00%)
May 04, 2018 2.400 2.400 2.209 2.300 51,688 -0.05(-2.13%)
May 03, 2018 2.250 2.545 2.190 2.350 196,522 +0.10(+4.44%)
May 02, 2018 2.250 2.250 2.250 2.250 2,428 +0.00(+0.00%)
May 01, 2018 2.200 2.250 2.150 2.250 2,746 +0.05(+2.27%)
Apr 30, 2018 2.150 2.240 2.150 2.200 15,210 +0.05(+2.33%)
Apr 27, 2018 2.200 2.200 2.150 2.150 10,891 -0.05(-2.27%)
Apr 26, 2018 2.250 2.250 2.160 2.200 8,425 -0.05(-2.22%)
Apr 25, 2018 2.150 2.250 2.150 2.250 3,958 +0.10(+4.65%)
Apr 24, 2018 2.250 2.250 2.150 2.150 16,210 -0.10(-4.44%)
Apr 23, 2018 2.300 2.300 2.250 2.250 3,631 +0.00(+0.00%)
Apr 20, 2018 2.250 2.267 2.250 2.250 1,425 +0.00(+0.00%)
Apr 19, 2018 2.260 2.321 2.250 2.250 4,390 +0.00(+0.00%)
Apr 18, 2018 2.321 2.350 2.250 2.250 19,046 -0.10(-4.26%)
Apr 17, 2018 2.250 2.350 2.250 2.350 2,215 +0.10(+4.44%)
Apr 16, 2018 2.300 2.310 2.250 2.250 10,124 -0.02(-0.71%)
Apr 13, 2018 2.250 2.266 2.250 2.266 1,530 +0.02(+0.72%)
Apr 12, 2018 2.250 2.300 2.250 2.250 33,285 -0.00(-0.22%)
Apr 11, 2018 2.274 2.300 2.250 2.255 22,095 +0.00(+0.22%)
Apr 10, 2018 2.200 2.250 2.200 2.250 24,087 +0.05(+2.27%)
Apr 09, 2018 2.250 2.250 2.200 2.200 11,820 -0.05(-2.22%)
Apr 06, 2018 2.200 2.250 2.200 2.250 2,067 +0.05(+2.27%)
Apr 05, 2018 2.150 2.250 2.150 2.200 7,964 +0.05(+2.33%)
Apr 04, 2018 2.300 2.338 2.150 2.150 88,589 -0.15(-6.52%)
Apr 03, 2018 2.400 2.400 2.255 2.300 17,553 -0.10(-4.17%)
Apr 02, 2018 2.450 2.450 2.305 2.400 12,568 -0.05(-2.04%)
Mar 29, 2018 2.450 2.450 2.450 0 +0.25(+11.36%)
Mar 28, 2018 2.330 2.330 2.100 2.200 13,344 +0.00(+0.00%)
Mar 27, 2018 2.200 2.350 2.150 2.200 13,486 +0.00(+0.00%)
Mar 26, 2018 2.200 2.300 2.200 2.200 7,293 -0.05(-2.22%)
Mar 23, 2018 2.450 2.450 2.200 2.250 30,262 -0.23(-9.09%)
Mar 22, 2018 2.500 2.500 2.450 2.475 29,710 -0.02(-1.00%)
Mar 21, 2018 2.450 2.500 2.400 2.500 33,345 +0.10(+4.17%)
Mar 20, 2018 2.400 2.450 2.350 2.400 17,518 +0.00(+0.00%)
Mar 19, 2018 2.400 2.550 2.300 2.400 74,461 +0.00(+0.00%)
Mar 16, 2018 2.050 2.495 2.000 2.400 238,500 +0.30(+14.29%)
Mar 15, 2018 2.100 2.150 2.060 2.100 6,745 -0.05(-2.33%)
Mar 14, 2018 2.150 2.150 2.055 2.150 23,528 +0.00(+0.00%)
Mar 13, 2018 2.090 2.150 2.090 2.150 11,848 +0.10(+4.88%)
Mar 12, 2018 2.050 2.100 2.010 2.050 14,928 -0.05(-2.38%)
Mar 09, 2018 2.050 2.100 1.975 2.100 50,395 +0.15(+7.69%)
Mar 08, 2018 2.050 2.050 1.950 1.950 45,208 -0.05(-2.50%)
Mar 07, 2018 2.090 2.100 1.990 2.000 69,668 -0.10(-4.76%)
Mar 06, 2018 2.100 2.150 2.100 2.100 23,921 -0.03(-1.45%)
Mar 05, 2018 2.100 2.150 2.010 2.131 7,736 +0.08(+3.95%)
Mar 02, 2018 2.000 2.090 2.000 2.050 4,799 +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.