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 (%)
Mar 29, 2019 19.36 19.53 18.83 19.14 268,421 -0.07(-0.35%)
Mar 28, 2019 18.93 19.23 18.89 19.21 227,081 +0.24(+1.28%)
Mar 27, 2019 18.91 19.14 18.38 18.97 208,881 +0.06(+0.31%)
Mar 26, 2019 18.10 18.92 18.10 18.91 382,496 +1.17(+6.58%)
Mar 25, 2019 18.02 18.05 17.35 17.74 556,554 -0.29(-1.62%)
Mar 22, 2019 18.85 18.86 17.97 18.03 407,310 -1.01(-5.31%)
Mar 21, 2019 19.07 20.15 18.95 19.05 703,180 -0.08(-0.41%)
Mar 20, 2019 20.11 20.11 19.06 19.12 336,547 -0.71(-3.58%)
Mar 19, 2019 19.80 19.95 19.68 19.83 474,871 +0.10(+0.49%)
Mar 18, 2019 19.47 19.94 19.47 19.74 525,370 +0.26(+1.35%)
Mar 15, 2019 19.97 20.05 19.30 19.47 401,450 -0.49(-2.44%)
Mar 14, 2019 19.18 20.02 19.14 19.96 499,853 +0.82(+4.27%)
Mar 13, 2019 18.85 19.28 18.69 19.14 567,378 +0.34(+1.81%)
Mar 12, 2019 19.08 19.35 18.78 18.80 448,421 -0.35(-1.83%)
Mar 11, 2019 19.19 19.46 18.85 19.15 400,531 -0.03(-0.15%)
Mar 08, 2019 19.48 19.59 18.96 19.18 553,600 -0.39(-1.99%)
Mar 07, 2019 20.34 20.34 19.54 19.57 673,682 -0.81(-3.95%)
Mar 06, 2019 21.04 21.08 20.38 20.38 342,111 -0.60(-2.87%)
Mar 05, 2019 21.34 21.34 20.83 20.98 290,703 -0.35(-1.64%)
Mar 04, 2019 22.00 22.00 21.28 21.33 421,011 -0.60(-2.74%)
Mar 01, 2019 22.66 22.66 20.90 21.93 745,018 -0.73(-3.21%)
Feb 28, 2019 23.19 23.37 22.61 22.66 279,013 -0.52(-2.26%)
Feb 27, 2019 22.98 23.47 22.81 23.18 580,463 +0.21(+0.93%)
Feb 26, 2019 23.53 23.77 22.94 22.97 333,162 -0.61(-2.59%)
Feb 25, 2019 24.06 24.39 23.43 23.58 429,177 -0.49(-2.02%)
Feb 22, 2019 24.16 24.31 23.98 24.06 327,008 -0.09(-0.36%)
Feb 21, 2019 24.74 24.93 24.09 24.15 157,058 -0.58(-2.35%)
Feb 20, 2019 24.42 24.85 24.19 24.73 481,861 +0.35(+1.43%)
Feb 19, 2019 24.15 24.74 23.98 24.38 535,406 +0.16(+0.68%)
Feb 15, 2019 23.82 24.31 22.90 24.22 215,703 +0.50(+2.13%)
Feb 14, 2019 23.41 23.96 23.01 23.71 320,327 +0.20(+0.87%)
Feb 13, 2019 23.36 23.61 23.33 23.51 110,442 +0.18(+0.79%)
Feb 12, 2019 23.48 24.05 23.33 23.33 277,858 -0.02(-0.08%)
Feb 11, 2019 23.37 23.53 23.09 23.35 151,050 +0.03(+0.12%)
Feb 08, 2019 23.14 23.45 22.98 23.32 159,330 +0.00(+0.00%)
Feb 07, 2019 23.33 23.47 23.01 23.32 134,217 +0.01(+0.04%)
Feb 06, 2019 23.03 23.38 22.90 23.31 173,072 +0.27(+1.18%)
Feb 05, 2019 23.32 23.57 23.02 23.04 149,102 -0.26(-1.12%)
Feb 04, 2019 22.93 23.31 22.59 23.30 141,527 +0.34(+1.48%)
Feb 01, 2019 22.89 23.09 22.60 22.96 184,270 +0.11(+0.47%)
Jan 31, 2019 23.16 23.16 22.50 22.85 319,693 -0.32(-1.38%)
Jan 30, 2019 23.61 23.68 22.70 23.17 373,825 -0.43(-1.81%)
Jan 29, 2019 22.13 23.77 22.01 23.60 747,331 +1.69(+7.71%)
Jan 28, 2019 21.67 21.92 21.36 21.91 355,700 +0.25(+1.16%)
Jan 25, 2019 21.24 21.74 21.14 21.66 202,306 +0.46(+2.15%)
Jan 24, 2019 20.86 21.41 20.75 21.20 644,579 +0.33(+1.58%)
Jan 23, 2019 20.81 21.01 20.63 20.87 411,509 +0.18(+0.89%)
Jan 22, 2019 20.75 20.89 20.54 20.69 304,233 -0.19(-0.93%)
Jan 18, 2019 20.83 21.08 20.68 20.88 281,559 +0.03(+0.14%)
Jan 17, 2019 20.78 20.89 20.62 20.85 187,447 +0.04(+0.19%)
Jan 16, 2019 20.55 20.82 20.55 20.81 139,230 +0.41(+2.00%)
Jan 15, 2019 20.82 20.85 20.12 20.41 139,267 -0.20(-0.99%)
Jan 14, 2019 20.48 20.86 20.34 20.61 197,649 -0.10(-0.47%)
Jan 11, 2019 20.17 20.74 20.02 20.71 342,776 +0.46(+2.25%)
Jan 10, 2019 20.05 20.31 19.89 20.25 174,506 +0.06(+0.29%)
Jan 09, 2019 19.75 20.56 19.75 20.19 417,103 +0.44(+2.21%)
Jan 08, 2019 19.81 19.88 19.46 19.76 313,921 +0.01(+0.05%)
Jan 07, 2019 19.49 19.98 19.31 19.75 250,138 +0.22(+1.14%)
Jan 04, 2019 19.19 19.63 19.06 19.52 583,214 +0.47(+2.44%)
Jan 03, 2019 18.83 19.32 18.52 19.06 391,546 -0.06(-0.30%)
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.