Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	2.750	2.750	2.440	2.740	2,501	+0.08(+2.89%)
Apr 28, 2016	2.750	2.870	2.650	2.663	19,076	+0.01(+0.49%)
Apr 27, 2016	2.590	2.700	2.585	2.650	7,272	+0.05(+1.92%)
Apr 26, 2016	2.590	2.730	2.410	2.600	2,369	+0.00(+0.00%)
Apr 25, 2016	2.600	2.600	2.600	2.600	855	+0.01(+0.39%)
Apr 22, 2016	2.570	2.590	2.450	2.590	6,825	+0.12(+4.86%)
Apr 21, 2016	2.560	2.590	2.470	2.470	1,645	-0.10(-3.89%)
Apr 20, 2016	2.340	2.580	2.340	2.570	2,717	+0.24(+10.30%)
Apr 19, 2016	2.343	2.610	2.330	2.330	372	-0.27(-10.38%)
Apr 18, 2016	2.560	2.600	2.440	2.600	4,853	+0.02(+0.78%)
Apr 15, 2016	2.250	2.700	2.250	2.580	93,358	+0.27(+11.59%)
Apr 14, 2016	2.312	2.312	2.312	2.312	333	+0.05(+2.30%)
Apr 13, 2016	2.250	2.260	2.250	2.260	659	+0.00(+0.00%)
Apr 12, 2016	2.270	2.270	2.260	2.260	330	-0.13(-5.28%)
Apr 11, 2016	2.255	2.386	2.255	2.386	1,030	+0.14(+6.04%)
Apr 08, 2016	2.250	2.250	2.250	2.250	300	-0.01(-0.44%)
Apr 06, 2016	2.290	2.260	2.260	2.260	1	-0.04(-1.74%)
Apr 05, 2016	2.300	2.340	2.250	2.300	1,503	+0.02(+0.88%)
Apr 04, 2016	2.290	2.405	2.260	2.280	1,720	+0.03(+1.33%)
Apr 01, 2016	2.420	2.440	2.250	2.250	1,903	-0.11(-4.66%)
Mar 31, 2016	2.446	2.500	2.250	2.360	2,253	-0.19(-7.45%)
Mar 30, 2016	2.550	2.550	2.550	2.550	247	+0.05(+2.00%)
Mar 29, 2016	2.560	2.590	2.250	2.500	5,502	-0.10(-3.85%)
Mar 28, 2016	2.600	2.600	2.600	2.600	513	+0.00(+0.00%)
Mar 24, 2016	2.520	2.600	2.600	2.600	1,800	+0.00(+0.00%)
Mar 23, 2016	2.560	2.600	2.530	2.600	3,197	+0.01(+0.39%)
Mar 22, 2016	2.450	2.590	2.400	2.590	8,440	+0.14(+5.71%)
Mar 21, 2016	2.790	2.790	2.450	2.450	2,449	-0.43(-14.93%)
Mar 18, 2016	2.680	2.880	2.300	2.880	44,930	+0.22(+8.27%)
Mar 17, 2016	2.450	2.750	2.070	2.660	12,357	+0.22(+9.02%)
Mar 16, 2016	2.250	2.500	2.140	2.440	6,157	+0.24(+10.91%)
Mar 15, 2016	2.150	2.220	2.020	2.200	3,983	+0.04(+1.85%)
Mar 14, 2016	2.256	2.257	2.150	2.160	6,702	+0.01(+0.47%)
Mar 11, 2016	2.150	2.260	2.150	2.150	6,491	+0.07(+3.37%)
Mar 10, 2016	2.300	2.310	2.080	2.080	3,167	-0.22(-9.57%)
Mar 09, 2016	2.310	2.460	2.300	2.300	3,855	-0.11(-4.56%)
Mar 08, 2016	2.550	2.650	2.300	2.410	3,184	-0.08(-3.21%)
Mar 07, 2016	2.360	2.720	2.360	2.490	4,925	-0.08(-3.11%)
Mar 04, 2016	2.570	2.600	2.570	2.570	1,132	+0.02(+0.79%)
Mar 03, 2016	2.580	2.580	2.535	2.550	656	-0.04(-1.55%)
Mar 02, 2016	2.580	2.590	2.540	2.590	516	+0.01(+0.39%)
Mar 01, 2016	2.570	2.580	2.490	2.580	1,162	+0.08(+3.20%)
Feb 29, 2016	2.600	2.600	2.481	2.500	4,339	+0.15(+6.38%)
Feb 26, 2016	2.410	2.600	2.350	2.350	5,728	-0.40(-14.54%)
Feb 25, 2016	2.750	2.750	2.650	2.750	1,451	-0.00(-0.00%)
Feb 24, 2016	2.726	2.750	2.567	2.750	3,149	+0.15(+5.77%)
Feb 23, 2016	2.610	2.880	2.600	2.600	5,674	+0.02(+0.78%)
Feb 22, 2016	2.330	2.750	2.330	2.580	4,658	-0.02(-0.77%)
Feb 19, 2016	2.610	2.610	2.500	2.600	3,414	+0.01(+0.39%)
Feb 18, 2016	2.620	2.620	2.590	2.590	463	-0.01(-0.38%)
Feb 17, 2016	2.570	2.808	2.300	2.600	6,152	+0.01(+0.39%)
Feb 16, 2016	2.700	2.700	2.300	2.590	8,272	-0.24(-8.48%)
Feb 12, 2016	2.590	2.830	2.830	2.830	1,000	+0.29(+11.42%)
Feb 11, 2016	2.460	2.730	2.430	2.540	2,282	-0.18(-6.62%)
Feb 10, 2016	2.610	2.720	2.550	2.720	614	-0.01(-0.37%)
Feb 09, 2016	2.550	2.730	2.550	2.730	1,671	+0.00(+0.00%)
Feb 08, 2016	2.600	2.730	2.600	2.730	2,637	+0.00(+0.00%)
Feb 04, 2016	2.650	2.730	2.730	2.730	10	+0.03(+1.11%)
Feb 03, 2016	2.470	2.730	2.430	2.700	9,332	-0.04(-1.46%)
Feb 02, 2016	2.550	2.740	2.390	2.740	1,017	+0.02(+0.74%)
Feb 01, 2016	2.370	2.720	2.370	2.720	1,068	+0.02(+0.74%)
Jan 29, 2016	2.650	2.760	2.359	2.700	3,048	+0.02(+0.75%)
Jan 28, 2016	2.331	2.680	2.331	2.680	573	+0.04(+1.52%)
Jan 27, 2016	2.650	2.700	2.550	2.640	2,042	-0.20(-7.04%)
Jan 26, 2016	2.840	2.840	2.840	2.840	148	+0.15(+5.58%)
Jan 25, 2016	2.690	2.690	2.690	2.690	113	+0.04(+1.51%)
Jan 22, 2016	2.530	2.751	2.300	2.650	13,521	+0.02(+0.76%)
Jan 21, 2016	2.630	2.630	2.330	2.630	1,122	+0.12(+4.78%)
Jan 20, 2016	2.440	2.570	2.305	2.510	3,489	-0.06(-2.33%)
Jan 19, 2016	2.320	2.670	2.300	2.570	14,818	+0.05(+1.98%)
Jan 15, 2016	2.430	2.520	2.520	2.520	5,200	-0.21(-7.69%)
Jan 14, 2016	2.560	2.730	2.320	2.730	9,503	+0.03(+1.11%)
Jan 13, 2016	2.630	2.700	2.330	2.700	25,201	+0.00(+0.00%)
Jan 12, 2016	2.360	2.720	2.360	2.700	20,711	+0.02(+0.63%)
Jan 11, 2016	2.570	2.720	2.330	2.683	11,160	+0.02(+0.86%)
Jan 08, 2016	2.660	2.660	2.660	2.660	104	-0.00(-0.03%)
Jan 06, 2016	2.620	2.661	2.661	2.661	102	-0.05(-1.82%)
Jan 05, 2016	2.600	2.710	2.460	2.710	13,919	+0.08(+3.04%)
Jan 04, 2016	2.660	2.740	2.470	2.630	10,181	-0.09(-3.31%)
Dec 31, 2015	2.750	2.720	2.720	2.720	3,800	-0.03(-1.09%)
Dec 30, 2015	2.640	2.790	2.509	2.750	13,328	+0.03(+1.10%)
Dec 29, 2015	2.600	2.780	2.600	2.720	3,876	+0.04(+1.49%)
Dec 28, 2015	2.780	2.780	2.680	2.680	1,042	-0.12(-4.29%)
Dec 23, 2015	2.570	2.800	2.800	2.800	200	-0.00(-0.14%)
Dec 22, 2015	2.750	2.804	2.750	2.804	276	+0.17(+6.49%)
Dec 21, 2015	2.850	2.899	2.620	2.633	6,889	-0.37(-12.23%)
Dec 18, 2015	2.800	3.000	2.800	3.000	2,444	+0.22(+7.92%)
Dec 17, 2015	2.780	2.780	2.770	2.780	2,561	-0.00(-0.00%)
Dec 15, 2015	2.830	2.780	2.780	2.780	3	-0.06(-2.11%)
Dec 14, 2015	2.620	2.857	2.620	2.840	1,288	+0.01(+0.35%)
Dec 11, 2015	2.950	2.950	2.830	2.830	3,712	-0.11(-3.74%)
Dec 10, 2015	2.900	2.950	2.724	2.940	3,258	-0.01(-0.34%)
Dec 09, 2015	2.800	2.950	2.800	2.950	201	+0.05(+1.72%)
Dec 08, 2015	2.820	2.900	2.750	2.900	11,729	+0.25(+9.43%)
Dec 07, 2015	2.750	2.880	2.650	2.650	3,815	-0.15(-5.36%)
Dec 01, 2015	2.990	2.800	2.800	2.800	19	-0.05(-1.75%)
Nov 30, 2015	3.000	3.000	2.850	2.850	5,637	-0.02(-0.70%)
Nov 27, 2015	2.988	3.000	2.856	2.870	704	-0.03(-1.03%)
Nov 25, 2015	2.930	2.900	2.900	2.900	6,200	+0.02(+0.69%)
Nov 24, 2015	2.940	2.980	2.880	2.880	2,830	-0.10(-3.36%)
Nov 20, 2015	2.980	2.980	2.980	2.980	126	+0.03(+1.02%)
Nov 19, 2015	2.910	2.960	2.910	2.950	779	+0.04(+1.37%)
Nov 18, 2015	2.750	3.000	2.470	2.910	4,059	+0.02(+0.69%)
Nov 17, 2015	2.700	2.890	2.700	2.890	4,689	+0.01(+0.35%)
Nov 16, 2015	2.860	2.880	2.800	2.880	4,480	+0.01(+0.35%)
Nov 13, 2015	2.870	2.870	2.870	2.870	236	+0.00(+0.00%)
Nov 12, 2015	2.870	2.870	2.870	2.870	432	-0.00(-0.00%)
Nov 11, 2015	2.840	2.870	2.840	2.870	201	+0.07(+2.50%)
Nov 10, 2015	2.640	2.840	2.561	2.800	17,739	-0.05(-1.75%)
Nov 09, 2015	2.800	2.870	2.800	2.850	2,206	-0.02(-0.70%)
Nov 06, 2015	2.900	2.900	2.850	2.870	2,923	-0.03(-1.03%)
Nov 05, 2015	2.900	2.900	2.900	2.900	164	+0.00(+0.00%)
Nov 04, 2015	2.800	2.900	2.800	2.900	2,753	-0.00(-0.00%)
Nov 03, 2015	2.900	2.900	2.900	2.900	708	+0.01(+0.35%)
Nov 02, 2015	2.850	2.890	2.805	2.890	5,069	+0.04(+1.40%)
Oct 29, 2015	2.520	2.850	2.850	2.850	65	-0.05(-1.72%)
Oct 28, 2015	2.860	2.910	2.840	2.900	21,657	+0.02(+0.69%)
Oct 27, 2015	2.950	2.950	2.880	2.880	5,289	-0.05(-1.71%)
Oct 26, 2015	2.940	2.940	2.880	2.930	704	+0.00(+0.00%)
Oct 23, 2015	2.890	2.950	2.710	2.930	8,500	-0.04(-1.35%)
Oct 22, 2015	2.950	2.980	2.750	2.970	4,147	+0.02(+0.68%)
Oct 21, 2015	2.765	2.950	2.765	2.950	3,283	+0.05(+1.72%)
Oct 19, 2015	2.890	2.900	2.900	2.900	35	-0.08(-2.68%)
Oct 16, 2015	2.920	2.980	2.790	2.980	5,193	+0.06(+2.05%)
Oct 15, 2015	2.870	2.970	2.850	2.920	1,643	-0.06(-2.01%)
Oct 14, 2015	2.850	2.980	2.850	2.980	249	+0.06(+2.05%)
Oct 13, 2015	2.920	2.920	2.920	2.920	181	-0.06(-2.01%)
Oct 12, 2015	2.720	2.980	2.630	2.980	12,479	+0.03(+1.02%)
Oct 08, 2015	2.960	2.950	2.950	2.950	4,700	-0.00(-0.00%)
Oct 07, 2015	2.740	3.000	2.740	2.950	3,077	-0.03(-1.01%)
Oct 06, 2015	3.180	3.180	2.970	2.980	1,821	-0.09(-2.93%)
Oct 02, 2015	2.720	3.070	3.070	3.070	15	+0.33(+12.05%)
Oct 01, 2015	2.800	2.800	2.700	2.740	2,140	-0.03(-1.09%)
Sep 30, 2015	2.660	2.770	2.650	2.770	1,362	+0.14(+5.32%)
Sep 29, 2015	2.620	2.650	2.420	2.630	18,463	-0.06(-2.23%)
Sep 28, 2015	2.780	2.820	2.620	2.690	5,013	-0.10(-3.58%)
Sep 25, 2015	2.960	2.960	2.600	2.790	6,477	-0.11(-3.79%)
Sep 24, 2015	2.850	2.900	2.790	2.900	2,259	-0.10(-3.33%)
Sep 23, 2015	2.860	3.000	2.820	3.000	3,225	-0.02(-0.66%)
Sep 22, 2015	3.020	3.020	2.920	3.020	691	+0.03(+1.00%)
Sep 21, 2015	3.050	3.050	2.960	2.990	6,561	+0.19(+6.79%)
Sep 18, 2015	3.000	3.000	2.650	2.800	20,922	-0.20(-6.67%)
Sep 17, 2015	3.000	3.000	2.970	3.000	6,926	+0.00(+0.00%)
Sep 16, 2015	3.000	3.000	2.965	3.000	5,368	+0.00(+0.00%)
Sep 15, 2015	2.990	3.000	2.920	3.000	4,974	+0.00(+0.00%)
Sep 14, 2015	3.000	3.000	2.990	3.000	4,592	+0.00(+0.00%)
Sep 11, 2015	3.040	3.050	2.970	3.000	7,899	+0.01(+0.33%)
Sep 10, 2015	2.970	3.040	2.891	2.990	5,308	+0.03(+1.01%)
Sep 08, 2015	2.950	2.960	2.960	2.960	126	+0.00(+0.00%)
Sep 04, 2015	3.000	2.960	2.960	2.960	1,300	+0.01(+0.34%)
Sep 03, 2015	2.950	2.950	2.854	2.950	1,791	-0.04(-1.34%)
Sep 01, 2015	3.040	2.990	2.990	2.990	174	+0.04(+1.36%)
Aug 31, 2015	2.950	2.950	2.820	2.950	1,655	+0.00(+0.00%)
Aug 28, 2015	2.950	2.950	2.950	2.950	337	+0.07(+2.43%)
Aug 27, 2015	2.950	3.020	2.876	2.880	2,669	+0.03(+1.07%)
Aug 26, 2015	2.890	2.970	2.810	2.850	2,641	-0.08(-2.74%)
Aug 25, 2015	2.800	3.000	2.800	2.930	2,132	+0.16(+5.78%)
Aug 24, 2015	2.980	3.040	2.160	2.770	2,799	-0.25(-8.28%)
Aug 21, 2015	3.020	3.040	2.670	3.020	5,966	+0.02(+0.67%)
Aug 20, 2015	2.906	3.010	2.906	3.000	8,803	+0.01(+0.33%)
Aug 19, 2015	2.762	2.990	2.762	2.990	475	+0.03(+1.01%)
Aug 18, 2015	2.960	2.960	2.960	2.960	110	+0.05(+1.72%)
Aug 17, 2015	2.900	3.000	2.900	2.910	1,616	-0.06(-2.02%)
Aug 14, 2015	2.890	3.000	2.850	2.970	6,294	-0.03(-1.00%)
Aug 13, 2015	2.920	3.000	2.850	3.000	2,158	+0.06(+2.04%)
Aug 12, 2015	3.000	3.040	2.900	2.940	7,580	-0.01(-0.34%)
Aug 11, 2015	2.950	2.950	2.947	2.950	1,456	-0.05(-1.67%)
Aug 10, 2015	2.940	3.000	2.860	3.000	800	+0.06(+2.04%)
Aug 07, 2015	2.960	2.960	2.940	2.940	2,063	-0.02(-0.68%)
Aug 06, 2015	2.760	3.000	2.760	2.960	1,251	-0.04(-1.33%)
Aug 05, 2015	3.000	3.000	3.000	3.000	736	+0.00(+0.00%)
Aug 04, 2015	3.000	3.040	2.860	3.000	2,628	+0.01(+0.33%)
Aug 03, 2015	3.000	3.000	2.900	2.990	1,926	-0.03(-0.99%)
Jul 31, 2015	2.944	3.020	2.944	3.020	3,947	+0.05(+1.68%)
Jul 29, 2015	2.850	2.970	2.970	2.970	114	+0.16(+5.69%)
Jul 28, 2015	2.990	2.990	2.810	2.810	833	-0.06(-2.11%)
Jul 27, 2015	2.900	2.900	2.870	2.870	1,706	-0.03(-1.02%)
Jul 24, 2015	2.900	2.900	2.710	2.900	1,055	+0.00(+0.00%)
Jul 23, 2015	2.900	2.900	2.900	2.900	182	+0.02(+0.69%)
Jul 22, 2015	2.900	2.900	2.860	2.880	1,521	+0.01(+0.35%)
Jul 21, 2015	2.880	2.900	2.870	2.870	881	-0.03(-1.03%)
Jul 20, 2015	2.910	2.910	2.879	2.900	376	+0.10(+3.57%)
Jul 17, 2015	2.930	2.930	2.800	2.800	274	+0.00(+0.00%)
Jul 16, 2015	2.940	2.940	2.800	2.800	871	-0.01(-0.50%)
Jul 15, 2015	2.930	2.930	2.814	2.814	674	-0.09(-2.97%)
Jul 14, 2015	2.840	2.900	2.840	2.900	7,120	+0.18(+6.61%)
Jul 13, 2015	2.720	2.720	2.720	2.720	497	-0.05(-1.80%)
Jul 10, 2015	2.550	2.930	2.550	2.770	5,157	-0.11(-3.82%)
Jul 09, 2015	2.750	2.930	2.570	2.880	7,215	-0.03(-1.03%)
Jul 08, 2015	2.900	2.920	2.760	2.910	2,353	+0.03(+1.04%)
Jul 07, 2015	2.800	2.930	2.800	2.880	2,035	-0.04(-1.37%)
Jul 06, 2015	2.850	2.920	2.820	2.920	2,013	+0.02(+0.69%)
Jul 02, 2015	2.750	2.900	2.900	2.900	2,100	+0.10(+3.57%)
Jul 01, 2015	2.740	2.800	2.740	2.800	2,251	+0.07(+2.56%)
Jun 30, 2015	2.700	2.930	2.700	2.730	2,988	-0.21(-7.14%)
Jun 29, 2015	2.660	2.940	2.650	2.940	1,625	+0.15(+5.38%)
Jun 26, 2015	2.770	2.800	2.670	2.790	4,042	+0.00(+0.00%)
Jun 25, 2015	2.700	2.790	2.700	2.790	548	-0.01(-0.36%)
Jun 23, 2015	2.750	2.800	2.800	2.800	3,400	+0.02(+0.77%)
Jun 22, 2015	2.940	2.950	2.660	2.779	2,525	+0.07(+2.53%)
Jun 18, 2015	2.710	2.710	2.710	2.710	220	+0.01(+0.37%)
Jun 17, 2015	2.610	2.760	2.610	2.700	1,637	+0.06(+2.27%)
Jun 16, 2015	2.710	2.770	2.640	2.640	8,065	-0.12(-4.35%)
Jun 15, 2015	2.670	2.760	2.670	2.760	925	+0.09(+3.37%)
Jun 12, 2015	2.670	2.670	2.670	2.670	631	+0.05(+1.91%)
Jun 11, 2015	2.559	2.680	2.559	2.620	5,246	+0.01(+0.38%)
Jun 10, 2015	2.610	2.610	2.610	2.610	765	+0.01(+0.38%)
Jun 09, 2015	2.600	2.600	2.600	2.600	1,530	+0.00(+0.00%)
Jun 08, 2015	2.770	2.770	2.600	2.600	3,124	-0.15(-5.45%)
Jun 05, 2015	2.750	2.770	2.750	2.750	811	+0.06(+2.23%)
Jun 04, 2015	2.730	2.770	2.660	2.690	1,601	+0.05(+1.74%)
Jun 03, 2015	2.770	2.770	2.640	2.644	451	-0.11(-3.86%)
Jun 02, 2015	2.800	2.860	2.750	2.750	3,323	+0.00(+0.00%)
Jun 01, 2015	2.800	2.800	2.700	2.750	6,729	-0.10(-3.51%)
May 29, 2015	2.930	2.930	2.850	2.850	607	+0.02(+0.71%)
May 28, 2015	2.950	2.950	2.800	2.830	2,300	-0.09(-3.08%)
May 27, 2015	2.920	2.920	2.916	2.920	700	+0.07(+2.46%)
May 26, 2015	2.900	2.900	2.750	2.850	13,421	-0.05(-1.72%)
May 22, 2015	2.900	2.900	2.900	2.900	2,300	+0.02(+0.69%)
May 21, 2015	2.850	2.880	2.800	2.880	8,216	+0.02(+0.70%)
May 20, 2015	2.800	2.980	2.800	2.860	3,698	+0.05(+1.78%)
May 19, 2015	2.810	2.920	2.810	2.810	2,518	-0.04(-1.40%)
May 18, 2015	2.959	2.980	2.838	2.850	2,882	-0.07(-2.40%)
May 15, 2015	2.980	2.980	2.920	2.920	900	+0.11(+3.91%)
May 14, 2015	2.880	2.990	2.800	2.810	3,807	+0.00(+0.00%)
May 13, 2015	2.920	2.940	2.810	2.810	9,556	-0.17(-5.70%)
May 12, 2015	2.980	2.980	2.980	2.980	322	+0.00(+0.00%)
May 11, 2015	2.960	2.998	2.900	2.980	2,245	+0.09(+3.11%)
May 08, 2015	2.990	3.000	2.890	2.890	1,540	-0.11(-3.67%)
May 07, 2015	2.924	3.000	2.924	3.000	425	+0.05(+1.69%)
May 06, 2015	2.935	2.950	2.900	2.950	1,711	-0.04(-1.34%)
May 05, 2015	3.050	3.050	2.916	2.990	2,298	-0.01(-0.33%)
May 04, 2015	2.920	3.060	2.900	3.000	5,265	+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.

Financial News

Jetpay Corp (NQ: JTPY )

Historical Prices

Popular Pages