JTPY - JetPay Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 12, 20185.015.035.015.025.02114,800
Nov 09, 20185.025.035.015.025.0257,700
Nov 08, 20185.015.035.015.035.0358,100
Nov 07, 20185.015.025.015.025.0210,300
Nov 06, 20185.015.035.015.025.0210,700
Nov 05, 20185.005.035.005.015.0171,600
Nov 02, 20185.005.015.005.005.00251,200
Nov 01, 20185.025.035.005.015.01161,900
Oct 31, 20185.005.045.005.045.0469,100
Oct 30, 20185.025.035.005.025.0251,200
Oct 29, 20184.995.294.995.045.04462,100
Oct 26, 20184.985.004.984.994.99210,400
Oct 25, 20184.974.994.964.994.99542,500
Oct 24, 20184.974.984.964.984.98355,400
Oct 23, 20184.964.974.964.974.971,471,300
Oct 22, 20184.975.004.964.964.968,003,800
Oct 19, 20182.082.092.002.052.0514,700
Oct 18, 20182.002.091.982.072.0732,200
Oct 17, 20181.942.001.912.002.008,600
Oct 16, 20181.971.991.951.991.992,500
Oct 15, 20181.922.051.921.991.9911,600
Oct 12, 20181.891.981.851.851.854,800
Oct 11, 20181.961.961.811.911.9111,600
Oct 10, 20181.951.991.951.951.958,800
Oct 09, 20182.002.001.951.951.954,500
Oct 08, 20181.991.991.951.981.9813,100
Oct 05, 20182.032.031.982.002.001,200
Oct 04, 20181.952.051.952.052.059,200
Oct 03, 20182.012.011.901.951.9528,200
Oct 02, 20182.152.151.932.032.0338,600
Oct 01, 20182.022.102.002.092.09140,100
Sep 28, 20181.852.051.841.901.90146,500
Sep 27, 20181.801.851.801.851.853,600
Sep 26, 20181.751.831.741.811.8136,400
Sep 25, 20181.701.751.701.751.755,800
Sep 24, 20181.651.711.651.701.7021,700
Sep 21, 20181.651.751.641.751.7521,300
Sep 20, 20181.651.731.651.651.654,800
Sep 19, 20181.671.711.651.651.652,900
Sep 18, 20181.741.791.651.651.6532,400
Sep 17, 20181.801.801.761.801.805,500
Sep 14, 20181.851.851.751.751.7520,700
Sep 13, 20181.801.851.751.851.853,300
Sep 12, 20181.801.801.751.751.756,400
Sep 11, 20181.701.781.651.751.7519,800
Sep 10, 20181.701.731.691.731.7341,300
Sep 07, 20181.751.801.701.731.7312,400
Sep 06, 20181.801.801.751.751.7515,600
Sep 05, 20181.761.781.761.781.781,400
Sep 04, 20181.701.801.701.761.769,400
Aug 31, 20181.731.801.701.701.703,000
Aug 30, 20181.801.801.701.701.705,400
Aug 29, 20181.801.801.761.801.802,700
Aug 28, 20181.701.801.701.801.809,800
Aug 27, 20181.701.751.691.701.7024,300
Aug 24, 20181.651.701.651.701.7011,900
Aug 23, 20181.701.701.651.651.656,500
Aug 22, 20181.751.751.651.651.6519,000
Aug 21, 20181.751.751.701.701.703,800
Aug 20, 20181.691.751.691.731.7310,500
Aug 17, 20181.801.801.701.701.709,900
Aug 16, 20181.651.901.651.901.909,300
Aug 15, 20181.701.751.651.651.652,800
Aug 14, 20181.751.781.651.751.7521,300
Aug 13, 20181.751.751.701.751.755,100
Aug 10, 20181.751.791.711.751.7530,600
Aug 09, 20181.711.851.711.801.8040,300
Aug 08, 20181.701.701.701.701.70600
Aug 07, 20181.601.711.601.711.7113,400
Aug 06, 20181.651.651.611.651.656,600
Aug 03, 20181.661.661.661.661.66-
Aug 02, 20181.751.751.661.661.662,900
Aug 01, 20181.681.691.681.691.69500
Jul 31, 20181.681.681.651.651.655,600
Jul 30, 20181.701.751.691.691.694,500
Jul 27, 20181.701.851.611.751.759,300
Jul 26, 20181.621.701.601.701.702,200
Jul 25, 20181.751.751.651.741.747,600
Jul 24, 20181.751.751.651.741.7440,800
Jul 23, 20181.801.801.721.721.729,800
Jul 20, 20181.761.761.751.751.751,300
Jul 19, 20181.781.801.751.751.7513,500
Jul 18, 20181.801.801.751.771.773,700
Jul 17, 20181.851.851.801.801.805,400
Jul 16, 20181.851.861.851.851.852,400
Jul 13, 20181.861.861.861.861.861,100
Jul 12, 20181.851.901.851.901.9017,300
Jul 11, 20181.901.901.851.851.853,400
Jul 10, 20181.861.901.851.851.853,000
Jul 09, 20181.851.901.851.901.903,000
Jul 06, 20181.801.901.801.901.9025,700
Jul 05, 20181.851.871.811.851.8523,800
Jul 03, 20181.851.881.751.851.8525,500
Jul 02, 20181.901.931.701.801.8078,100
Jun 29, 20181.901.951.851.951.954,900
Jun 28, 20181.911.931.901.901.903,300
Jun 27, 20182.002.001.911.951.9515,700
Jun 26, 20182.002.001.901.951.955,300
Jun 25, 20182.102.101.902.002.0015,900
Jun 22, 20182.002.101.902.102.1029,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...