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 31, 2020 20.77 21.60 20.31 21.26 349,865 +0.12(+0.56%)
Mar 30, 2020 21.18 21.50 19.91 21.15 245,257 +0.18(+0.84%)
Mar 27, 2020 20.84 21.56 20.14 20.97 468,944 -0.64(-2.95%)
Mar 26, 2020 19.86 23.08 19.58 21.61 658,317 +2.21(+11.41%)
Mar 25, 2020 20.12 20.49 18.63 19.39 548,724 -0.44(-2.22%)
Mar 24, 2020 20.68 21.10 19.36 19.83 454,230 +0.31(+1.60%)
Mar 23, 2020 20.50 20.50 18.52 19.52 404,949 -0.70(-3.44%)
Mar 20, 2020 21.12 21.90 19.27 20.22 713,682 -0.90(-4.27%)
Mar 19, 2020 15.84 21.50 15.48 21.12 781,480 +5.17(+32.41%)
Mar 18, 2020 18.52 19.32 15.28 15.95 665,686 -3.75(-19.04%)
Mar 17, 2020 19.75 20.34 18.52 19.70 770,800 +0.37(+1.92%)
Mar 16, 2020 18.24 21.54 16.62 19.33 440,889 -3.75(-16.25%)
Mar 13, 2020 23.41 24.29 21.52 23.08 717,359 +1.20(+5.51%)
Mar 12, 2020 23.21 24.26 21.53 21.87 920,707 -2.88(-11.63%)
Mar 11, 2020 26.53 27.23 24.62 24.75 384,133 -2.63(-9.62%)
Mar 10, 2020 27.21 27.86 26.11 27.38 350,157 +1.11(+4.21%)
Mar 09, 2020 28.76 29.14 26.27 26.28 548,575 -4.74(-15.28%)
Mar 06, 2020 30.37 31.52 29.98 31.01 306,916 -0.60(-1.89%)
Mar 05, 2020 32.31 32.70 31.28 31.61 330,540 -1.52(-4.60%)
Mar 04, 2020 33.21 33.43 31.91 33.14 263,793 +0.55(+1.68%)
Mar 03, 2020 33.41 33.66 32.16 32.59 265,960 -0.62(-1.85%)
Mar 02, 2020 32.30 33.27 32.19 33.20 382,641 +1.09(+3.41%)
Feb 28, 2020 31.82 32.87 31.47 32.11 368,811 -0.86(-2.61%)
Feb 27, 2020 34.12 34.12 31.68 32.97 600,555 -1.93(-5.52%)
Feb 26, 2020 35.49 35.94 34.68 34.90 383,008 -0.35(-1.00%)
Feb 25, 2020 37.81 37.94 35.24 35.25 376,437 -2.46(-6.53%)
Feb 24, 2020 37.72 38.06 37.31 37.71 257,030 -1.02(-2.62%)
Feb 21, 2020 38.57 38.82 38.26 38.73 158,164 +0.13(+0.33%)
Feb 20, 2020 38.56 39.01 38.22 38.60 323,265 -0.18(-0.45%)
Feb 19, 2020 38.88 39.05 38.67 38.78 200,962 -0.07(-0.18%)
Feb 18, 2020 38.76 38.96 38.38 38.84 210,362 +0.02(+0.05%)
Feb 14, 2020 38.82 39.04 38.66 38.82 217,603 -0.03(-0.08%)
Feb 13, 2020 37.99 38.86 37.99 38.85 315,431 +0.63(+1.64%)
Feb 12, 2020 38.17 38.30 37.93 38.23 206,818 +0.22(+0.59%)
Feb 11, 2020 38.09 38.27 37.74 38.00 240,280 +0.26(+0.70%)
Feb 10, 2020 37.63 38.20 37.56 37.74 301,457 +0.16(+0.42%)
Feb 07, 2020 37.40 37.72 37.22 37.58 145,580 +0.05(+0.13%)
Feb 06, 2020 37.97 38.32 37.27 37.53 160,645 -0.10(-0.26%)
Feb 05, 2020 37.49 38.12 36.87 37.63 429,571 +0.39(+1.05%)
Feb 04, 2020 37.05 37.59 36.67 37.24 186,341 +0.50(+1.36%)
Feb 03, 2020 36.40 37.14 36.40 36.74 209,913 +0.36(+0.99%)
Jan 31, 2020 35.97 37.08 35.97 36.38 276,225 -0.38(-1.04%)
Jan 30, 2020 37.14 39.10 35.44 36.76 479,579 +0.97(+2.70%)
Jan 29, 2020 36.28 36.42 35.69 35.79 226,047 -0.42(-1.16%)
Jan 28, 2020 36.04 36.51 35.96 36.22 176,003 +0.22(+0.60%)
Jan 27, 2020 36.45 36.64 35.95 36.00 301,760 -0.84(-2.28%)
Jan 24, 2020 37.28 37.28 36.40 36.84 271,416 -0.45(-1.21%)
Jan 23, 2020 36.84 37.31 36.65 37.29 279,268 +0.25(+0.69%)
Jan 22, 2020 36.42 37.28 36.42 37.04 213,720 +0.62(+1.69%)
Jan 21, 2020 36.24 36.65 36.21 36.42 329,125 +0.05(+0.13%)
Jan 17, 2020 36.83 36.91 35.86 36.37 288,604 -0.35(-0.96%)
Jan 16, 2020 36.51 37.03 36.51 36.72 368,728 +0.32(+0.89%)
Jan 15, 2020 37.13 37.36 35.97 36.40 293,121 -0.94(-2.51%)
Jan 14, 2020 37.42 37.80 37.28 37.34 224,185 -0.15(-0.39%)
Jan 13, 2020 37.02 37.51 36.98 37.49 298,046 +0.50(+1.35%)
Jan 10, 2020 37.25 37.70 36.82 36.99 228,857 -0.45(-1.20%)
Jan 09, 2020 37.19 38.27 36.94 37.44 764,489 +0.31(+0.84%)
Jan 08, 2020 35.70 37.22 35.70 37.12 354,754 +1.32(+3.69%)
Jan 07, 2020 35.41 36.07 35.41 35.80 274,774 +0.43(+1.22%)
Jan 06, 2020 34.75 35.55 34.70 35.37 281,484 +0.14(+0.39%)
Jan 03, 2020 34.93 35.38 33.71 35.24 322,569 -0.12(-0.33%)
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.