Quantcast
JTPY

JetPay Corporation Common Stock Historical Stock Prices

$1.96
*  
0.03
1.51%
Get JTPY Alerts
*Delayed - data as of Oct. 17, 2018 12:44 ET  -  Find a broker to begin trading JTPY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    JTPY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:44 1.94 1.9901 1.94 1.96 4,434
10/16/2018 1.9743 1.99 1.9542 1.99 2,532
10/15/2018 1.92 2.05 1.92 1.99 11,552
10/12/2018 1.89 1.9773 1.85 1.85 4,776
10/11/2018 1.9566 1.9566 1.8105 1.91 11,619
10/10/2018 1.95 1.99 1.95 1.95 8,779
10/09/2018 2 2 1.95 1.95 4,483
10/08/2018 1.99 1.99 1.95 1.98 13,055
10/05/2018 2.03 2.03 1.9802 2 1,231
10/04/2018 1.95 2.05 1.9492 2.05 9,250
10/03/2018 2.01 2.01 1.9 1.95 28,225
10/02/2018 2.15 2.15 1.93 2.03 38,621
10/01/2018 2.022 2.1 2 2.09 140,051
09/28/2018 1.85 2.05 1.84 1.9 146,519
09/27/2018 1.8 1.85 1.8 1.85 3,648
09/26/2018 1.75 1.833 1.74 1.8136 36,359
09/25/2018 1.7 1.75 1.7 1.75 5,831
09/24/2018 1.65 1.71 1.65 1.7 21,727
09/21/2018 1.65 1.75 1.64 1.75 21,287
09/20/2018 1.65 1.725 1.65 1.65 4,824
09/19/2018 1.668 1.711 1.65 1.65 2,894
09/18/2018 1.735 1.79 1.65 1.65 32,432
09/17/2018 1.8 1.8 1.76 1.8 5,519
09/14/2018 1.85 1.85 1.75 1.75 20,683
09/13/2018 1.8 1.85 1.75 1.85 3,287
09/12/2018 1.8 1.8 1.75 1.75 6,395
09/11/2018 1.7 1.7815 1.65 1.75 19,819
09/10/2018 1.7 1.725 1.69 1.725 41,297
09/07/2018 1.75 1.8 1.7 1.725 12,380
09/06/2018 1.8 1.8 1.75 1.75 15,626
09/05/2018 1.755 1.7752 1.755 1.7752 1,422
09/04/2018 1.7 1.795 1.7 1.76 9,397
08/31/2018 1.73 1.795 1.7 1.7 3,021
08/30/2018 1.8 1.8 1.7 1.7 5,432
08/29/2018 1.8 1.8 1.7635 1.8 2,650
08/28/2018 1.7 1.8 1.7 1.8 9,819
08/27/2018 1.7 1.75 1.685 1.7 24,338
08/24/2018 1.65 1.7 1.65 1.7 11,911
08/23/2018 1.7 1.7 1.65 1.65 6,457
08/22/2018 1.75 1.75 1.65 1.65 18,990
08/21/2018 1.745 1.75 1.7 1.7 3,756
08/20/2018 1.69 1.75 1.6867 1.725 10,452
08/17/2018 1.8 1.8 1.7 1.7 9,852
08/16/2018 1.65 1.9 1.65 1.9 9,409
08/15/2018 1.7 1.75 1.65 1.65 2,833
08/14/2018 1.75 1.775 1.65 1.75 21,297
08/13/2018 1.75 1.75 1.7 1.75 5,095
08/10/2018 1.75 1.79 1.71 1.75 30,610
08/09/2018 1.7134 1.85 1.7134 1.8 40,263
08/08/2018 1.7 1.7 1.7 1.7 628
08/07/2018 1.6 1.705 1.6 1.705 13,411
08/06/2018 1.65 1.65 1.61 1.65 6,614
08/03/2018 1.66 1.66 1.66 1.66 00
08/02/2018 1.75 1.75 1.6551 1.66 2,914
08/01/2018 1.7015 1.7015 1.6939 1.6939 515
07/31/2018 1.682 1.682 1.65 1.65 5,579
07/30/2018 1.7 1.75 1.69 1.69 4,524
07/27/2018 1.7 1.85 1.6132 1.75 9,266
07/26/2018 1.618 1.7 1.6 1.7 2,197
07/25/2018 1.75 1.75 1.65 1.7425 7,613
07/24/2018 1.75 1.75 1.65 1.7446 40,835
07/23/2018 1.8 1.8 1.7185 1.719 9,766
07/20/2018 1.76 1.76 1.75 1.75 1,258
07/19/2018 1.775 1.8 1.75 1.75 13,468
07/18/2018 1.8 1.8 1.75 1.7689 3,680
07/17/2018 1.85 1.85 1.8 1.8 5,391
07/16/2018 1.85 1.86 1.85 1.85 2,370
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio