JTPY - JetPay Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 20181.651.701.651.701.7016,243
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
Jun 21, 20181.932.101.901.961.96162,000
Jun 20, 20182.002.001.951.951.956,500
Jun 19, 20182.002.001.912.002.009,900
Jun 18, 20181.901.951.901.951.9512,800
Jun 15, 20181.952.001.912.002.0010,100
Jun 14, 20181.902.051.901.951.9569,600
Jun 13, 20182.002.001.901.951.958,900
Jun 12, 20181.901.951.901.951.953,800
Jun 11, 20181.951.971.901.901.904,400
Jun 08, 20182.002.001.952.002.0025,900
Jun 07, 20181.962.001.901.901.90115,400
Jun 06, 20182.002.001.951.951.953,600
Jun 05, 20182.002.001.952.002.0014,900
Jun 04, 20182.002.001.951.951.9513,300
Jun 01, 20182.052.052.002.052.0512,000
May 31, 20182.002.052.002.052.052,200
May 30, 20182.002.051.962.002.008,000
May 29, 20181.962.051.952.052.0523,600
May 25, 20182.032.052.002.052.058,200
May 24, 20182.002.052.002.002.0016,200
May 23, 20182.102.102.002.002.0030,300
May 22, 20182.102.102.002.002.0012,400
May 21, 20182.152.172.002.002.007,800
May 18, 20182.152.152.062.102.1010,000
May 17, 20182.102.192.102.152.1514,700
May 16, 20182.202.252.152.152.155,300
May 15, 20182.152.202.152.202.2014,400
May 14, 20182.302.302.152.152.1520,900
May 11, 20182.202.282.202.252.2512,700
May 10, 20182.202.252.202.202.206,500
May 09, 20182.202.252.182.252.2544,300
May 08, 20182.202.242.152.202.2050,200
May 07, 20182.352.352.262.302.304,100
May 04, 20182.402.402.212.302.3051,600
May 03, 20182.252.552.192.352.35196,500
May 02, 20182.252.252.252.252.252,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...