Quantcast
JTPY

JetPay Corporation Common Stock Historical Stock Prices

$1.7
*  
0.20
10.53%
Get JTPY Alerts
*Delayed - data as of Aug. 17, 2018  -  Find a broker to begin trading JTPY now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    JTPY Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-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.
16:00 1.80 1.80 1.70 1.70 9,852
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
07/13/2018 1.86 1.86 1.86 1.86 1,112
07/12/2018 1.85 1.9 1.85 1.9 17,268
07/11/2018 1.895 1.895 1.85 1.85 3,401
07/10/2018 1.86 1.9 1.85 1.85 2,977
07/09/2018 1.85 1.9 1.85 1.9 2,975
07/06/2018 1.8 1.9 1.8 1.9 25,716
07/05/2018 1.85 1.87 1.805 1.85 23,791
07/03/2018 1.85 1.881 1.75 1.85 25,530
07/02/2018 1.9 1.933 1.7 1.8 78,050
06/29/2018 1.9 1.95 1.85 1.95 4,893
06/28/2018 1.91 1.925 1.9 1.9 3,290
06/27/2018 2 2 1.91 1.95 15,706
06/26/2018 2 2 1.9 1.95 5,295
06/25/2018 2.1 2.1 1.9 2 15,859
06/22/2018 2 2.1 1.9 2.1 29,762
06/21/2018 1.932 2.1 1.9 1.955 161,978
06/20/2018 2 2 1.95 1.95 6,481
06/19/2018 2 2 1.91 2 9,969
06/18/2018 1.9 1.95 1.9 1.95 12,834
06/15/2018 1.95 2 1.905 2 10,083
06/14/2018 1.9 2.05 1.9 1.95 69,588
06/13/2018 2 2 1.9 1.95 8,885
06/12/2018 1.9 1.95 1.9 1.95 3,794
06/11/2018 1.95 1.9698 1.9 1.9 4,352
06/08/2018 2 2 1.95 2 25,932
06/07/2018 1.955 2 1.9 1.9 115,367
06/06/2018 2 2 1.95 1.95 3,571
06/05/2018 2 2 1.95 2 14,918
06/04/2018 2 2 1.95 1.95 13,284
06/01/2018 2.05 2.05 2 2.05 11,998
05/31/2018 2 2.05 2 2.05 2,150
05/30/2018 2 2.05 1.96 2 7,955
05/29/2018 1.963 2.05 1.95 2.05 23,552
05/25/2018 2.025 2.05 2 2.05 8,199
05/24/2018 2 2.05 2 2 16,217
05/23/2018 2.1 2.1 2 2 30,326
05/22/2018 2.1 2.1 2 2 12,393
05/21/2018 2.15 2.171 2 2 7,795
05/18/2018 2.15 2.15 2.06 2.1 9,980
05/17/2018 2.1 2.19 2.1 2.15 14,735
*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