Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	1.950	2.200	1.950	2.175	7,933	+0.17(+8.75%)
Apr 27, 2017	2.000	2.000	1.950	2.000	47,251	+0.10(+5.26%)
Apr 26, 2017	1.950	2.000	1.900	1.900	6,389	-0.10(-5.00%)
Apr 25, 2017	1.850	2.000	1.750	2.000	8,425	+0.10(+5.26%)
Apr 24, 2017	1.900	1.900	1.760	1.900	10,470	-0.10(-5.00%)
Apr 21, 2017	2.100	2.100	1.950	2.000	15,176	+0.00(+0.00%)
Apr 20, 2017	2.100	2.100	1.950	2.000	10,082	+0.05(+2.56%)
Apr 19, 2017	1.850	1.950	1.850	1.950	10,565	+0.15(+8.33%)
Apr 18, 2017	2.000	2.000	1.750	1.800	5,480	-0.20(-10.00%)
Apr 17, 2017	2.150	2.150	1.982	2.000	24,848	-0.05(-2.44%)
Apr 13, 2017	2.095	2.095	2.050	2.050	5,105	-0.01(-0.49%)
Apr 12, 2017	2.169	2.170	2.050	2.060	4,331	-0.09(-4.19%)
Apr 11, 2017	2.145	2.250	2.105	2.150	6,600	+0.05(+2.38%)
Apr 10, 2017	2.066	2.150	2.050	2.100	14,481	-0.05(-2.33%)
Apr 07, 2017	2.100	2.150	2.050	2.150	6,776	+0.05(+2.38%)
Apr 06, 2017	2.050	2.150	2.050	2.100	16,072	+0.00(+0.00%)
Apr 05, 2017	2.213	2.213	2.100	2.100	9,267	+0.00(+0.00%)
Apr 04, 2017	2.250	2.260	2.050	2.100	16,903	-0.15(-6.67%)
Apr 03, 2017	2.250	2.300	2.250	2.250	6,235	-0.10(-4.26%)
Mar 31, 2017	2.350	2.350	2.250	2.350	4,434	+0.10(+4.44%)
Mar 30, 2017	2.400	2.400	2.250	2.250	4,121	-0.15(-6.25%)
Mar 29, 2017	2.322	2.450	2.300	2.400	5,198	+0.05(+2.13%)
Mar 28, 2017	2.550	2.550	2.313	2.350	5,798	-0.10(-4.08%)
Mar 27, 2017	2.450	2.650	2.350	2.450	6,993	+0.10(+4.26%)
Mar 24, 2017	2.650	2.650	2.253	2.350	4,274	+0.00(+0.00%)
Mar 23, 2017	2.200	2.350	2.200	2.350	6,988	-0.05(-2.08%)
Mar 22, 2017	2.350	2.400	2.350	2.400	5,625	+0.15(+6.67%)
Mar 21, 2017	2.417	2.417	2.250	2.250	15,818	-0.15(-6.25%)
Mar 20, 2017	2.600	2.600	2.400	2.400	5,417	-0.05(-2.04%)
Mar 17, 2017	2.650	2.650	2.450	2.450	38,586	-0.20(-7.55%)
Mar 16, 2017	2.650	2.727	2.550	2.650	18,895	+0.00(+0.00%)
Mar 15, 2017	2.500	2.700	2.450	2.650	29,657	+0.15(+6.00%)
Mar 14, 2017	2.550	2.550	2.500	2.500	16,988	-0.05(-1.96%)
Mar 13, 2017	2.550	2.550	2.450	2.550	6,989	+0.00(+0.00%)
Mar 10, 2017	2.500	2.550	2.450	2.550	10,179	+0.00(+0.00%)
Mar 09, 2017	2.500	2.550	2.450	2.550	12,013	+0.10(+4.08%)
Mar 08, 2017	2.550	2.550	2.400	2.450	8,678	-0.05(-2.00%)
Mar 07, 2017	2.550	2.550	2.450	2.500	2,808	-0.05(-1.96%)
Mar 06, 2017	2.500	2.550	2.400	2.550	4,941	+0.06(+2.56%)
Mar 03, 2017	2.400	2.486	2.400	2.486	2,517	-0.01(-0.54%)
Mar 02, 2017	2.500	2.500	2.450	2.500	4,385	+0.05(+2.04%)
Mar 01, 2017	2.500	2.650	2.445	2.450	24,980	-0.01(-0.30%)
Feb 28, 2017	2.550	2.550	2.400	2.457	20,472	-0.14(-5.49%)
Feb 27, 2017	2.500	2.600	2.450	2.600	1,977	+0.15(+6.12%)
Feb 24, 2017	2.450	2.450	2.350	2.450	1,383	+0.00(+0.00%)
Feb 23, 2017	2.355	2.450	2.350	2.450	3,972	+0.06(+2.49%)
Feb 22, 2017	2.450	2.450	2.350	2.390	2,862	-0.11(-4.38%)
Feb 21, 2017	2.460	2.500	2.460	2.500	1,474	+0.00(+0.00%)
Feb 17, 2017		2.500	2.500	2.500	0	+0.10(+4.17%)
Feb 16, 2017	2.410	2.500	2.400	2.400	3,677	+0.00(+0.00%)
Feb 15, 2017	2.250	2.550	2.250	2.400	5,767	-0.10(-4.00%)
Feb 14, 2017	2.400	2.650	2.300	2.500	35,483	+0.00(+0.00%)
Feb 13, 2017	2.300	2.550	2.300	2.500	10,252	-0.25(-9.09%)
Feb 10, 2017	2.422	2.750	2.422	2.750	4,866	+0.10(+3.77%)
Feb 09, 2017	2.372	2.650	2.350	2.650	1,950	+0.25(+10.42%)
Feb 08, 2017	2.400	2.410	2.400	2.400	3,895	+0.10(+4.35%)
Feb 07, 2017	2.500	2.500	2.300	2.300	5,789	-0.25(-9.80%)
Feb 06, 2017	2.650	2.800	2.550	2.550	6,493	+0.05(+2.00%)
Feb 03, 2017	2.600	2.600	2.500	2.500	3,011	-0.05(-1.96%)
Feb 02, 2017	2.450	2.550	2.450	2.550	1,195	+0.15(+6.25%)
Feb 01, 2017	2.400	2.400	2.400	2.400	442	-0.05(-2.04%)
Jan 31, 2017	2.450	2.466	2.405	2.450	3,774	-0.00(-0.20%)
Jan 30, 2017	2.400	2.455	2.400	2.455	1,125	+0.06(+2.29%)
Jan 27, 2017	2.422	2.422	2.400	2.400	1,474	-0.10(-4.00%)
Jan 26, 2017	2.500	2.500	2.500	2.500	327	+0.10(+4.17%)
Jan 24, 2017		2.400	2.400	2.400	311	-0.02(-0.63%)
Jan 23, 2017	2.500	2.500	2.400	2.415	2,557	-0.13(-5.29%)
Jan 20, 2017	2.450	2.600	2.450	2.550	4,850	-0.16(-5.90%)
Jan 18, 2017		2.710	2.710	2.710	112	+0.05(+1.88%)
Jan 17, 2017	2.750	2.750	2.550	2.660	9,755	-0.04(-1.48%)
Jan 13, 2017		2.700	2.700	2.700	0	-0.06(-2.17%)
Jan 12, 2017	2.650	2.763	2.650	2.760	1,350	+0.06(+2.22%)
Jan 11, 2017	2.750	2.750	2.650	2.700	6,090	-0.03(-0.98%)
Jan 10, 2017	2.850	2.850	2.650	2.727	1,370	-0.02(-0.85%)
Jan 09, 2017	2.600	2.784	2.600	2.750	14,304	+0.20(+7.84%)
Jan 06, 2017	2.190	2.550	2.150	2.550	17,415	+0.50(+24.39%)
Jan 05, 2017	2.150	2.150	2.050	2.050	4,614	-0.10(-4.65%)
Jan 04, 2017	2.300	2.500	2.150	2.150	17,729	-0.10(-4.44%)
Jan 03, 2017	2.250	2.300	2.250	2.250	26,257	+0.00(+0.00%)
Dec 30, 2016		2.250	2.250	2.250	0	+0.00(+0.00%)
Dec 29, 2016	2.300	2.400	2.250	2.250	7,542	+0.05(+2.27%)
Dec 28, 2016	2.200	2.250	2.200	2.200	4,540	-0.05(-2.22%)
Dec 27, 2016	2.200	2.250	2.150	2.250	2,963	+0.05(+2.27%)
Dec 23, 2016		2.200	2.200	2.200	0	+0.00(+0.00%)
Dec 22, 2016	2.170	2.200	2.000	2.200	18,497	+0.15(+7.32%)
Dec 21, 2016	2.244	2.250	2.050	2.050	16,270	+0.00(+0.00%)
Dec 20, 2016	2.350	2.350	2.000	2.050	28,025	-0.15(-6.82%)
Dec 19, 2016	2.350	2.350	2.150	2.200	26,244	-0.15(-6.38%)
Dec 16, 2016	2.500	2.500	2.350	2.350	1,380	-0.10(-4.08%)
Dec 15, 2016	2.500	2.533	2.450	2.450	416	+0.00(+0.00%)
Dec 14, 2016	2.500	2.600	2.450	2.450	4,453	+0.00(+0.00%)
Dec 13, 2016	2.550	2.676	2.250	2.450	11,513	-0.15(-5.77%)
Dec 12, 2016	2.675	2.675	2.550	2.600	1,466	+0.05(+1.96%)
Dec 09, 2016	2.560	2.632	2.550	2.550	36,869	+0.00(+0.00%)
Dec 08, 2016	2.700	2.750	2.550	2.550	4,478	-0.10(-3.77%)
Dec 07, 2016	2.736	2.736	2.650	2.650	1,532	+0.00(+0.00%)
Dec 06, 2016	2.800	2.800	2.650	2.650	11,357	-0.10(-3.64%)
Dec 05, 2016	2.850	2.850	2.750	2.750	6,878	+0.05(+1.85%)
Dec 02, 2016	3.000	3.000	2.700	2.700	2,889	+0.10(+3.85%)
Dec 01, 2016	2.750	2.750	2.600	2.600	5,974	-0.15(-5.45%)
Nov 30, 2016	2.660	2.800	2.650	2.750	11,117	+0.05(+1.85%)
Nov 29, 2016	2.621	2.700	2.590	2.700	11,195	+0.10(+3.85%)
Nov 28, 2016	2.600	2.700	2.600	2.600	3,092	-0.05(-1.89%)
Nov 25, 2016	2.650	2.650	2.650	2.650	193	+0.00(+0.00%)
Nov 23, 2016		2.650	2.650	2.650	0	-0.08(-3.00%)
Nov 22, 2016	2.950	2.950	2.652	2.732	8,463	-0.12(-4.14%)
Nov 21, 2016	2.500	3.000	2.500	2.850	9,273	+0.40(+16.33%)
Nov 18, 2016	2.570	2.570	2.450	2.450	309	-0.01(-0.28%)
Nov 17, 2016	2.450	2.457	2.450	2.457	700	-0.14(-5.50%)
Nov 16, 2016	2.479	2.600	2.479	2.600	2,098	+0.01(+0.48%)
Nov 14, 2016		2.588	2.588	2.588	71	-0.06(-2.35%)
Nov 11, 2016	2.230	2.700	2.230	2.650	2,602	-0.05(-1.85%)
Nov 09, 2016		2.700	2.700	2.700	121	+0.20(+8.00%)
Nov 08, 2016	2.650	2.650	2.495	2.500	6,167	-0.15(-5.66%)
Nov 07, 2016	2.605	2.700	2.605	2.650	6,289	+0.10(+3.92%)
Nov 04, 2016	2.600	2.650	2.550	2.550	1,646	-0.15(-5.56%)
Nov 03, 2016	2.650	2.740	2.650	2.700	3,051	+0.06(+2.08%)
Nov 02, 2016	2.640	2.695	2.460	2.645	2,457	-0.06(-2.04%)
Nov 01, 2016	2.645	2.700	2.645	2.700	2,353	+0.10(+3.85%)
Oct 31, 2016	2.500	2.700	2.500	2.600	3,625	+0.09(+3.59%)
Oct 28, 2016	2.342	2.525	2.342	2.510	12,898	-0.06(-2.33%)
Oct 27, 2016	2.620	2.634	2.570	2.570	3,384	-0.18(-6.55%)
Oct 26, 2016	2.780	2.780	2.750	2.750	5,793	-0.06(-2.14%)
Oct 25, 2016	2.850	2.850	2.800	2.810	1,410	-0.04(-1.40%)
Oct 24, 2016	2.923	2.950	2.828	2.850	13,318	-0.02(-0.70%)
Oct 21, 2016	2.810	2.985	2.810	2.870	23,153	-0.07(-2.38%)
Oct 20, 2016	2.960	3.000	2.786	2.940	16,220	+0.23(+8.48%)
Oct 19, 2016	2.705	3.180	2.705	2.710	48,794	+0.02(+0.75%)
Oct 18, 2016	2.705	2.705	2.680	2.690	2,554	-0.03(-1.10%)
Oct 17, 2016	2.733	2.733	2.680	2.720	3,497	-0.02(-0.73%)
Oct 14, 2016	2.628	2.740	2.628	2.740	2,300	+0.00(+0.00%)
Oct 13, 2016	2.650	2.740	2.595	2.740	5,327	+0.04(+1.48%)
Oct 12, 2016	2.720	2.720	2.700	2.700	2,006	+0.01(+0.52%)
Oct 11, 2016	2.725	2.725	2.686	2.686	3,001	-0.04(-1.61%)
Oct 10, 2016	2.740	2.740	2.730	2.730	2,995	-0.00(-0.00%)
Oct 07, 2016	2.590	2.740	2.562	2.730	3,387	+0.01(+0.37%)
Oct 06, 2016	2.550	2.720	2.550	2.720	452	+0.07(+2.64%)
Oct 05, 2016	2.680	2.900	2.650	2.650	18,512	-0.04(-1.30%)
Oct 04, 2016	2.688	2.800	2.616	2.685	25,131	-0.03(-1.28%)
Oct 03, 2016	2.690	3.189	2.530	2.720	38,926	+0.03(+1.09%)
Sep 30, 2016	2.266	2.750	2.266	2.691	39,524	+0.41(+18.00%)
Sep 29, 2016	2.460	2.460	2.250	2.280	19,649	-0.16(-6.56%)
Sep 28, 2016	2.480	2.480	2.440	2.440	368	+0.10(+4.27%)
Sep 27, 2016	2.230	2.350	2.210	2.340	5,000	+0.09(+3.98%)
Sep 26, 2016	2.310	2.310	2.251	2.251	246	+0.08(+3.71%)
Sep 23, 2016	2.150	2.380	2.150	2.170	6,432	-0.22(-9.21%)
Sep 22, 2016	2.110	2.499	2.110	2.390	13,083	+0.16(+7.32%)
Sep 21, 2016	2.000	2.500	2.000	2.227	25,063	-0.05(-2.33%)
Sep 20, 2016	2.110	2.290	2.030	2.280	7,172	+0.20(+9.65%)
Sep 19, 2016	2.263	2.263	2.010	2.079	671	+0.07(+3.45%)
Sep 16, 2016	2.150	2.150	2.010	2.010	1,766	-0.14(-6.51%)
Sep 15, 2016	2.130	2.150	2.060	2.150	2,327	+0.00(+0.00%)
Sep 14, 2016	2.200	2.200	2.150	2.150	1,662	+0.00(+0.00%)
Sep 13, 2016	2.150	2.150	2.150	2.150	597	+0.00(+0.00%)
Sep 12, 2016	1.910	2.400	1.910	2.150	20,730	+0.01(+0.47%)
Sep 09, 2016	2.150	2.150	1.890	2.140	7,630	+0.03(+1.42%)
Sep 08, 2016	2.110	2.110	2.100	2.110	907	+0.10(+4.98%)
Sep 07, 2016	2.150	2.150	2.000	2.010	4,147	-0.14(-6.51%)
Sep 06, 2016	2.190	2.190	2.032	2.150	1,963	+0.06(+2.91%)
Sep 02, 2016	2.010	2.089	2.089	2.089	4,700	-0.02(-0.99%)
Sep 01, 2016	1.950	2.199	1.910	2.110	4,342	+0.06(+2.93%)
Aug 31, 2016	2.050	2.050	2.045	2.050	1,001	-0.03(-1.44%)
Aug 30, 2016	2.076	2.080	2.076	2.080	854	-0.01(-0.48%)
Aug 29, 2016	2.073	2.112	1.960	2.090	7,581	-0.06(-2.79%)
Aug 26, 2016	2.010	2.150	2.010	2.150	1,410	+0.00(+0.00%)
Aug 25, 2016	2.112	2.155	2.081	2.150	3,161	-0.01(-0.46%)
Aug 24, 2016	2.100	2.160	2.060	2.160	6,748	-0.00(-0.08%)
Aug 23, 2016	2.060	2.199	2.060	2.162	2,299	-0.04(-1.70%)
Aug 22, 2016	1.990	2.200	1.950	2.199	10,851	+0.23(+11.62%)
Aug 19, 2016	2.080	2.200	1.950	1.970	12,626	-0.20(-9.22%)
Aug 18, 2016	2.150	2.170	2.150	2.170	2,614	+0.10(+4.83%)
Aug 17, 2016	2.100	2.100	2.070	2.070	7,787	-0.03(-1.43%)
Aug 16, 2016	2.100	2.100	2.100	2.100	523	+0.00(+0.00%)
Aug 15, 2016	2.110	2.150	2.100	2.100	2,607	-0.01(-0.47%)
Aug 12, 2016	2.090	2.286	2.080	2.110	3,822	+0.00(+0.00%)
Aug 10, 2016	2.080	2.110	2.110	2.110	115	+0.01(+0.48%)
Aug 09, 2016	2.100	2.100	2.100	2.100	362	+0.00(+0.00%)
Aug 08, 2016	2.150	2.150	2.100	2.100	1,069	-0.00(-0.00%)
Aug 05, 2016	2.160	2.190	2.050	2.100	4,371	+0.03(+1.45%)
Aug 04, 2016	2.090	2.150	2.050	2.070	19,464	-0.09(-4.12%)
Aug 03, 2016	2.051	2.230	2.051	2.159	8,481	+0.04(+1.84%)
Aug 02, 2016	2.200	2.200	2.120	2.120	2,898	-0.06(-2.76%)
Aug 01, 2016	2.170	2.230	2.120	2.180	6,574	-0.06(-2.85%)
Jul 29, 2016	2.239	2.244	2.233	2.244	1,681	-0.03(-1.15%)
Jul 28, 2016	2.210	2.290	2.200	2.270	8,041	-0.03(-1.30%)
Jul 27, 2016	2.200	2.300	2.200	2.300	1,151	+0.09(+4.07%)
Jul 26, 2016	2.150	2.310	2.150	2.210	2,902	+0.07(+3.27%)
Jul 25, 2016	2.280	2.320	2.090	2.140	23,713	-0.09(-4.04%)
Jul 22, 2016	2.400	3.250	2.210	2.230	247,797	-0.07(-3.04%)
Jul 21, 2016	2.300	2.300	2.300	2.300	814	+0.05(+2.22%)
Jul 20, 2016	2.240	2.300	2.240	2.250	1,300	-0.04(-1.75%)
Jul 19, 2016	2.210	2.370	2.210	2.290	2,141	+0.03(+1.33%)
Jul 18, 2016	2.210	2.260	2.210	2.260	683	+0.04(+1.80%)
Jul 15, 2016	2.180	2.290	2.180	2.220	901	+0.03(+1.37%)
Jul 14, 2016	2.210	2.276	2.120	2.190	1,120	+0.08(+3.79%)
Jul 13, 2016	2.190	2.293	2.110	2.110	2,870	-0.17(-7.46%)
Jul 12, 2016	2.280	2.400	2.200	2.280	6,256	-0.02(-0.87%)
Jul 11, 2016	2.300	2.300	2.300	2.300	106	+0.00(+0.00%)
Jul 08, 2016	2.350	2.350	2.300	2.300	257	-0.00(-0.00%)
Jul 07, 2016	2.450	2.450	2.300	2.300	1,204	-0.15(-6.12%)
Jul 05, 2016	2.280	2.455	2.280	2.450	6,206	+0.17(+7.46%)
Jun 30, 2016	2.280	2.280	2.280	2.280	1,700	+0.10(+4.59%)
Jun 29, 2016	2.100	2.250	2.100	2.180	2,489	-0.42(-16.15%)
Jun 28, 2016	2.600	2.600	2.600	2.600	306	+0.30(+13.04%)
Jun 27, 2016	2.461	2.510	2.300	2.300	910	+0.17(+7.98%)
Jun 24, 2016	2.350	2.350	2.130	2.130	3,426	-0.29(-11.98%)
Jun 23, 2016	2.450	2.500	2.420	2.420	1,789	+0.07(+2.98%)
Jun 22, 2016	2.550	2.600	2.300	2.350	3,846	-0.15(-6.00%)
Jun 21, 2016	2.500	2.600	2.330	2.500	4,004	-0.10(-3.85%)
Jun 20, 2016	2.500	2.600	2.500	2.600	1,308	+0.10(+4.00%)
Jun 16, 2016	2.600	2.500	2.500	2.500	1	+0.00(+0.00%)
Jun 14, 2016	2.500	2.500	2.500	2.500	11,200	+0.00(+0.00%)
Jun 13, 2016	2.500	2.500	2.500	2.500	102	-0.07(-2.72%)
Jun 10, 2016	2.537	2.570	2.537	2.570	799	+0.02(+0.78%)
Jun 08, 2016	2.550	2.550	2.550	2.550	29	+0.04(+1.59%)
Jun 07, 2016	2.500	2.510	2.500	2.510	839	-0.07(-2.69%)
Jun 06, 2016	2.579	2.579	2.579	2.579	708	+0.02(+0.75%)
Jun 03, 2016	2.560	2.560	2.560	2.560	530	+0.00(+0.16%)
Jun 02, 2016	2.450	2.600	2.440	2.556	12,050	+0.11(+4.32%)
Jun 01, 2016	2.430	2.450	2.270	2.450	3,462	+0.18(+7.93%)
May 31, 2016	2.450	2.450	2.250	2.270	5,267	-0.14(-5.81%)
May 27, 2016	2.250	2.410	2.410	2.410	17,700	+0.35(+16.99%)
May 26, 2016	2.270	2.270	2.000	2.060	8,724	-0.19(-8.44%)
May 24, 2016	2.370	2.250	2.250	2.250	12	-0.21(-8.47%)
May 23, 2016	2.600	2.600	2.296	2.458	3,152	-0.03(-1.28%)
May 20, 2016	2.355	2.490	2.355	2.490	300	+0.13(+5.46%)
May 19, 2016	2.395	2.395	2.280	2.361	1,329	+0.06(+2.65%)
May 18, 2016	2.300	2.300	2.300	2.300	455	-0.10(-4.17%)
May 16, 2016	2.500	2.400	2.400	2.400	4	-0.10(-4.00%)
May 12, 2016	2.600	2.500	2.500	2.500	77	-0.03(-1.19%)
May 11, 2016	2.540	2.700	2.500	2.530	968	-0.17(-6.30%)
May 10, 2016	2.716	2.716	2.716	2.700	743	+0.00(+0.00%)
May 09, 2016	2.673	2.735	2.673	2.700	831	+0.04(+1.50%)
May 06, 2016	2.750	2.750	2.484	2.660	2,229	+0.18(+7.26%)
May 04, 2016	2.510	2.480	2.480	2.480	600	-0.27(-9.81%)
May 03, 2016	2.750	2.750	2.450	2.750	1,158	-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