Skip to main content

Pathward Financial Inc (NQ: CASH )

52.37 -0.86 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.09 31.13 30.55 30.90 153,738 -0.36(-1.16%)
Oct 30, 2019 31.26 31.35 30.75 31.26 148,026 -0.10(-0.31%)
Oct 29, 2019 31.48 31.71 31.18 31.36 247,753 -0.39(-1.23%)
Oct 28, 2019 31.22 31.93 30.85 31.75 258,186 +0.51(+1.62%)
Oct 25, 2019 31.53 33.33 29.01 31.24 1,016,923 -3.48(-10.03%)
Oct 24, 2019 34.59 34.89 34.21 34.73 336,394 +0.16(+0.45%)
Oct 23, 2019 34.71 34.91 34.43 34.57 227,941 -0.15(-0.42%)
Oct 22, 2019 34.90 35.06 34.46 34.72 201,209 -0.16(-0.45%)
Oct 21, 2019 35.00 35.20 34.76 34.88 272,662 +0.23(+0.68%)
Oct 18, 2019 34.27 34.98 34.21 34.64 219,756 +0.22(+0.65%)
Oct 17, 2019 34.29 34.53 34.07 34.42 168,481 +0.45(+1.32%)
Oct 16, 2019 33.98 34.52 33.75 33.97 231,125 +0.18(+0.52%)
Oct 15, 2019 33.30 34.01 33.20 33.79 179,365 +0.61(+1.82%)
Oct 14, 2019 32.89 33.38 32.72 33.19 115,747 +0.27(+0.83%)
Oct 11, 2019 32.82 33.59 32.65 32.91 221,293 +0.55(+1.69%)
Oct 10, 2019 32.25 32.59 32.10 32.37 162,961 +0.26(+0.82%)
Oct 09, 2019 32.18 32.33 32.01 32.10 151,914 +0.26(+0.83%)
Oct 08, 2019 32.28 32.31 31.59 31.84 177,902 -0.65(-2.01%)
Oct 07, 2019 32.27 32.87 32.22 32.49 288,556 +0.19(+0.57%)
Oct 04, 2019 31.52 32.32 31.52 32.31 215,146 +0.79(+2.51%)
Oct 03, 2019 31.30 31.61 30.98 31.52 152,653 +0.20(+0.62%)
Oct 02, 2019 30.98 31.52 30.46 31.32 310,677 +0.04(+0.12%)
Oct 01, 2019 31.82 32.20 31.14 31.28 259,089 -0.55(-1.72%)
Sep 30, 2019 31.56 32.03 31.49 31.83 308,114 +0.18(+0.56%)
Sep 27, 2019 32.00 32.42 31.48 31.65 186,255 -0.19(-0.58%)
Sep 26, 2019 32.58 32.58 31.79 31.84 185,823 -0.76(-2.34%)
Sep 25, 2019 32.38 32.79 32.12 32.60 220,711 +0.13(+0.39%)
Sep 24, 2019 33.51 33.65 32.15 32.47 336,076 -0.88(-2.63%)
Sep 23, 2019 33.30 33.47 32.55 33.35 417,028 +0.00(+0.00%)
Sep 20, 2019 33.11 33.72 33.11 33.35 1,624,865 +0.18(+0.53%)
Sep 19, 2019 33.10 33.67 33.04 33.18 357,128 +0.03(+0.09%)
Sep 18, 2019 33.12 33.52 32.91 33.15 191,798 -0.03(-0.09%)
Sep 17, 2019 32.91 33.30 32.80 33.18 312,671 +0.02(+0.06%)
Sep 16, 2019 32.77 33.28 32.67 33.16 314,455 +0.00(+0.00%)
Sep 13, 2019 33.39 33.98 33.00 33.16 414,719 +0.27(+0.83%)
Sep 12, 2019 33.15 33.53 32.52 32.88 436,215 -0.17(-0.50%)
Sep 11, 2019 32.19 33.19 31.85 33.05 424,030 +0.92(+2.86%)
Sep 10, 2019 31.23 32.19 31.12 32.13 406,587 +1.06(+3.42%)
Sep 09, 2019 30.52 31.23 30.50 31.07 582,279 +0.68(+2.25%)
Sep 06, 2019 30.71 30.82 30.18 30.39 154,230 -0.40(-1.30%)
Sep 05, 2019 30.36 30.94 30.36 30.78 206,184 +0.69(+2.30%)
Sep 04, 2019 30.18 30.22 29.86 30.09 105,137 +0.26(+0.88%)
Sep 03, 2019 30.00 30.02 29.43 29.83 211,001 -0.29(-0.97%)
Aug 30, 2019 30.67 30.67 29.54 30.12 185,220 -0.35(-1.15%)
Aug 29, 2019 30.39 30.76 29.96 30.47 158,904 +0.29(+0.97%)
Aug 28, 2019 29.93 30.26 29.44 30.18 180,444 +0.39(+1.31%)
Aug 27, 2019 30.78 30.83 29.69 29.79 223,361 -0.90(-2.92%)
Aug 26, 2019 29.50 30.70 29.44 30.69 214,608 +1.39(+4.76%)
Aug 23, 2019 30.25 30.68 29.20 29.29 218,775 -0.76(-2.53%)
Aug 22, 2019 30.70 30.79 30.02 30.05 114,378 -0.48(-1.56%)
Aug 21, 2019 30.18 30.59 29.80 30.53 190,275 +0.59(+1.99%)
Aug 20, 2019 29.71 30.11 29.36 29.94 178,884 +0.22(+0.75%)
Aug 19, 2019 29.78 30.04 29.67 29.71 184,993 +0.20(+0.69%)
Aug 16, 2019 28.75 29.75 28.75 29.51 304,664 +0.81(+2.82%)
Aug 15, 2019 28.52 28.80 27.97 28.70 243,327 +0.50(+1.76%)
Aug 14, 2019 28.03 28.45 27.35 28.20 203,763 -0.33(-1.16%)
Aug 13, 2019 27.85 28.84 26.32 28.53 308,699 +0.16(+0.55%)
Aug 12, 2019 28.38 28.59 28.04 28.38 141,381 -0.19(-0.65%)
Aug 09, 2019 28.87 28.94 28.34 28.56 200,920 -0.30(-1.05%)
Aug 08, 2019 29.10 29.24 28.72 28.87 242,904 +0.04(+0.14%)
Aug 07, 2019 28.52 29.06 27.98 28.83 273,138 -0.14(-0.47%)
Aug 06, 2019 29.63 29.65 28.42 28.96 174,519 -0.28(-0.97%)
Aug 05, 2019 28.88 29.74 28.78 29.25 421,088 -0.25(-0.86%)
Aug 02, 2019 29.45 29.83 29.02 29.50 217,851 -0.24(-0.82%)
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.