Skip to main content

Pathward Financial Inc (NQ: CASH )

53.19 -0.49 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 23.16 23.16 22.50 22.85 319,737 -0.32(-1.38%)
Jan 30, 2019 23.60 23.67 22.69 23.17 373,876 -0.43(-1.81%)
Jan 29, 2019 22.13 23.77 22.01 23.59 747,434 +1.69(+7.71%)
Jan 28, 2019 21.66 21.92 21.35 21.91 355,749 +0.25(+1.16%)
Jan 25, 2019 21.24 21.74 21.14 21.65 202,334 +0.46(+2.15%)
Jan 24, 2019 20.86 21.40 20.74 21.20 644,668 +0.33(+1.58%)
Jan 23, 2019 20.81 21.00 20.63 20.87 411,565 +0.18(+0.89%)
Jan 22, 2019 20.75 20.89 20.54 20.68 304,275 -0.19(-0.93%)
Jan 18, 2019 20.83 21.07 20.67 20.88 281,597 +0.03(+0.14%)
Jan 17, 2019 20.78 20.89 20.62 20.85 187,472 +0.04(+0.19%)
Jan 16, 2019 20.55 20.82 20.55 20.81 139,249 +0.41(+2.00%)
Jan 15, 2019 20.82 20.85 20.12 20.40 139,286 -0.20(-0.99%)
Jan 14, 2019 20.48 20.86 20.33 20.61 197,677 -0.10(-0.47%)
Jan 11, 2019 20.17 20.73 20.01 20.70 342,823 +0.46(+2.25%)
Jan 10, 2019 20.04 20.31 19.89 20.25 174,530 +0.06(+0.29%)
Jan 09, 2019 19.74 20.56 19.74 20.19 417,160 +0.44(+2.21%)
Jan 08, 2019 19.81 19.88 19.46 19.75 313,965 +0.01(+0.05%)
Jan 07, 2019 19.49 19.98 19.31 19.74 250,172 +0.22(+1.14%)
Jan 04, 2019 19.19 19.63 19.06 19.52 583,295 +0.47(+2.44%)
Jan 03, 2019 18.83 19.32 18.52 19.05 391,600 -0.06(-0.30%)
Jan 02, 2019 18.63 19.11 18.22 19.11 277,889 +0.30(+1.60%)
Dec 31, 2018 18.74 18.98 18.39 18.81 458,781 +0.16(+0.83%)
Dec 28, 2018 18.21 18.78 18.21 18.66 622,978 +0.44(+2.40%)
Dec 27, 2018 18.10 18.54 17.72 18.22 266,483 +0.01(+0.05%)
Dec 26, 2018 18.07 18.39 17.47 18.21 485,168 +0.21(+1.19%)
Dec 24, 2018 17.97 18.33 17.91 18.00 183,368 -0.09(-0.48%)
Dec 21, 2018 18.70 18.80 17.89 18.08 1,159,787 -0.49(-2.61%)
Dec 20, 2018 18.66 18.84 18.25 18.57 234,702 -0.08(-0.42%)
Dec 19, 2018 18.79 19.30 18.47 18.65 215,735 -0.16(-0.83%)
Dec 18, 2018 19.32 19.54 18.47 18.80 279,997 -0.42(-2.17%)
Dec 17, 2018 19.41 19.65 19.15 19.22 319,178 -0.20(-1.05%)
Dec 14, 2018 19.48 20.00 19.32 19.42 388,588 -0.17(-0.89%)
Dec 13, 2018 20.11 20.11 19.32 19.60 323,261 -0.52(-2.60%)
Dec 12, 2018 19.77 20.32 19.64 20.12 222,544 +0.46(+2.32%)
Dec 11, 2018 20.53 20.55 19.50 19.67 343,131 -0.56(-2.78%)
Dec 10, 2018 20.12 20.61 19.95 20.23 321,949 +0.43(+2.16%)
Dec 07, 2018 20.31 20.55 19.53 19.80 600,946 -0.50(-2.48%)
Dec 06, 2018 20.74 20.75 19.94 20.30 406,303 -0.07(-0.33%)
Dec 04, 2018 21.62 21.95 20.24 20.37 366,085 -1.28(-5.90%)
Dec 03, 2018 22.34 22.64 21.47 21.65 295,898 -0.47(-2.14%)
Nov 30, 2018 21.87 22.28 21.68 22.12 205,309 +0.26(+1.20%)
Nov 29, 2018 22.34 22.88 21.78 21.86 214,182 -0.63(-2.80%)
Nov 28, 2018 22.21 22.65 21.87 22.49 217,131 +0.29(+1.31%)
Nov 27, 2018 22.56 22.63 22.05 22.20 213,394 -0.46(-2.05%)
Nov 26, 2018 22.44 22.93 22.34 22.67 129,648 +0.36(+1.60%)
Nov 23, 2018 22.09 22.66 21.93 22.31 57,346 +0.10(+0.44%)
Nov 21, 2018 22.21 22.21 22.21 0 +0.06(+0.26%)
Nov 20, 2018 22.83 23.13 21.52 22.15 569,985 -0.83(-3.62%)
Nov 19, 2018 23.42 23.59 22.70 22.99 209,910 -0.41(-1.74%)
Nov 16, 2018 23.72 23.99 23.08 23.39 274,538 -0.48(-2.03%)
Nov 15, 2018 23.46 24.50 23.41 23.88 209,152 +0.29(+1.23%)
Nov 14, 2018 24.37 24.58 23.30 23.59 166,352 -0.65(-2.68%)
Nov 13, 2018 24.31 25.06 24.16 24.23 163,365 -0.07(-0.28%)
Nov 12, 2018 24.16 24.47 23.86 24.30 142,723 +0.15(+0.60%)
Nov 09, 2018 24.58 25.06 23.98 24.16 332,297 -0.50(-2.04%)
Nov 08, 2018 24.69 25.02 24.41 24.66 160,420 -0.20(-0.82%)
Nov 07, 2018 24.59 24.92 24.10 24.86 194,281 +0.27(+1.10%)
Nov 06, 2018 23.84 24.68 23.74 24.59 183,615 +0.75(+3.17%)
Nov 05, 2018 24.16 24.26 23.74 23.84 264,564 -0.37(-1.52%)
Nov 02, 2018 24.31 24.59 23.90 24.20 265,445 +0.01(+0.04%)
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.