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 (%)
Mar 28, 2013 8.062 8.180 7.785 8.071 38,596 +0.01(+0.11%)
Mar 27, 2013 8.053 8.174 8.053 8.062 3,285 -0.02(-0.24%)
Mar 26, 2013 8.034 8.217 8.034 8.081 19,400 +0.14(+1.78%)
Mar 25, 2013 7.989 8.065 7.879 7.940 7,482 +0.22(+2.80%)
Mar 22, 2013 7.715 7.776 7.669 7.724 57,014 +0.01(+0.16%)
Mar 21, 2013 7.718 7.827 7.712 7.712 32,087 -0.04(-0.55%)
Mar 20, 2013 7.751 7.760 7.715 7.754 11,839 +0.12(+1.51%)
Mar 19, 2013 7.639 7.693 7.639 7.639 11,165 -0.04(-0.48%)
Mar 18, 2013 7.623 7.675 7.569 7.675 5,175 +0.07(+0.88%)
Mar 15, 2013 7.617 7.754 7.608 7.608 45,329 -0.05(-0.64%)
Mar 14, 2013 7.599 7.754 7.599 7.657 15,345 +0.01(+0.08%)
Mar 13, 2013 7.617 7.745 7.617 7.651 8,819 +0.04(+0.56%)
Mar 12, 2013 7.666 7.696 7.608 7.608 20,004 -0.07(-0.87%)
Mar 11, 2013 7.684 7.684 7.608 7.675 26,566 +0.05(+0.64%)
Mar 08, 2013 7.608 7.651 7.608 7.626 17,175 +0.06(+0.76%)
Mar 07, 2013 7.505 7.569 7.505 7.569 23,524 +0.05(+0.73%)
Mar 06, 2013 7.569 7.569 7.514 7.514 17,238 +0.03(+0.40%)
Mar 05, 2013 7.342 7.568 7.342 7.484 28,363 +0.18(+2.40%)
Mar 04, 2013 7.278 7.417 7.278 7.308 12,152 +0.09(+1.22%)
Mar 01, 2013 7.265 7.405 7.118 7.220 24,624 +0.06(+0.85%)
Feb 28, 2013 7.118 7.175 7.118 7.160 9,582 +0.05(+0.66%)
Feb 27, 2013 7.054 7.113 7.048 7.113 2,569 +0.03(+0.41%)
Feb 26, 2013 7.111 7.111 7.056 7.084 24,628 +0.03(+0.39%)
Feb 22, 2013 6.963 7.096 6.948 7.057 16,588 +0.09(+1.35%)
Feb 21, 2013 6.933 6.963 6.930 6.963 158,863 +0.05(+0.79%)
Feb 20, 2013 6.987 6.987 6.906 6.909 32,965 -0.07(-0.95%)
Feb 19, 2013 6.897 6.996 6.887 6.975 19,240 +0.02(+0.26%)
Feb 15, 2013 6.993 6.993 6.928 6.957 6,602 -0.05(-0.65%)
Feb 14, 2013 6.963 7.072 6.945 7.002 45,513 +0.05(+0.65%)
Feb 13, 2013 6.963 6.963 6.948 6.957 17,565 +0.02(+0.22%)
Feb 12, 2013 6.963 6.963 6.872 6.942 84,354 -0.01(-0.09%)
Feb 11, 2013 6.954 6.960 6.948 6.948 6,606 +0.07(+1.06%)
Feb 08, 2013 6.987 6.987 6.872 6.875 19,950 -0.05(-0.70%)
Feb 07, 2013 6.975 6.984 6.872 6.924 35,894 -0.04(-0.52%)
Feb 06, 2013 6.960 6.960 6.960 6.960 330 +0.09(+1.32%)
Feb 04, 2013 6.939 6.942 6.869 6.869 3,947 -0.07(-1.05%)
Feb 01, 2013 7.048 7.048 6.942 6.942 2,434 -0.10(-1.38%)
Jan 31, 2013 7.111 7.111 7.039 7.039 1,337 +0.08(+1.09%)
Jan 30, 2013 6.909 6.963 6.909 6.963 5,284 +0.03(+0.39%)
Jan 29, 2013 7.042 7.132 6.918 6.936 18,867 +0.02(+0.26%)
Jan 28, 2013 6.945 6.950 6.887 6.918 19,158 -0.09(-1.30%)
Jan 25, 2013 7.009 7.009 6.951 7.009 8,918 -0.03(-0.47%)
Jan 24, 2013 7.114 7.242 7.042 7.042 36,677 -0.02(-0.34%)
Jan 23, 2013 7.263 7.263 7.042 7.066 4,713 +0.01(+0.17%)
Jan 22, 2013 7.054 7.072 7.009 7.054 26,150 -0.01(-0.17%)
Jan 18, 2013 7.227 7.242 7.066 7.066 49,163 -0.07(-1.02%)
Jan 17, 2013 6.942 7.139 6.942 7.139 10,834 +0.19(+2.79%)
Jan 16, 2013 6.963 7.214 6.945 6.945 13,423 -0.01(-0.13%)
Jan 15, 2013 6.887 6.957 6.827 6.954 10,711 +0.06(+0.92%)
Jan 14, 2013 6.921 6.960 6.860 6.890 7,114 +0.05(+0.71%)
Jan 11, 2013 6.887 6.887 6.842 6.842 2,312 +0.03(+0.44%)
Jan 10, 2013 6.951 6.951 6.812 6.812 39,247 -0.13(-1.85%)
Jan 09, 2013 6.909 7.133 6.906 6.940 15,854 -0.01(-0.11%)
Jan 08, 2013 6.951 6.972 6.939 6.948 6,688 +0.02(+0.22%)
Jan 07, 2013 6.966 7.024 6.933 6.933 17,684 -0.02(-0.22%)
Jan 04, 2013 6.975 7.130 6.903 6.948 44,568 -0.10(-1.46%)
Jan 03, 2013 7.056 7.084 6.930 7.051 32,816 +0.11(+1.53%)
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.