Skip to main content

Pathward Financial Inc (NQ: CASH )

55.73 +0.21 (+0.39%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.76 27.90 27.05 27.15 182,741 -0.51(-1.85%)
Apr 27, 2017 28.30 29.04 27.18 27.66 336,245 -1.14(-3.94%)
Apr 26, 2017 28.94 29.31 28.49 28.80 263,083 -0.14(-0.50%)
Apr 25, 2017 29.25 29.53 28.77 28.94 138,081 -0.10(-0.33%)
Apr 24, 2017 29.65 29.80 28.76 29.04 147,043 -0.06(-0.22%)
Apr 21, 2017 28.94 29.31 28.31 29.10 205,334 +0.16(+0.55%)
Apr 20, 2017 28.27 28.97 28.22 28.94 179,692 +0.83(+2.96%)
Apr 19, 2017 27.73 28.17 27.68 28.11 124,329 +0.59(+2.15%)
Apr 18, 2017 27.21 27.59 26.97 27.52 125,914 +0.14(+0.53%)
Apr 17, 2017 26.72 27.42 26.72 27.37 120,558 +0.62(+2.33%)
Apr 13, 2017 27.25 27.63 26.75 26.75 67,837 -0.58(-2.11%)
Apr 12, 2017 27.98 28.00 27.26 27.33 114,523 -0.72(-2.57%)
Apr 11, 2017 27.58 28.09 27.39 28.05 61,054 +0.35(+1.27%)
Apr 10, 2017 28.14 28.33 27.45 27.69 103,872 -0.45(-1.59%)
Apr 07, 2017 27.60 28.27 27.19 28.14 321,208 +0.40(+1.44%)
Apr 06, 2017 27.28 28.05 27.15 27.74 152,822 +0.48(+1.76%)
Apr 05, 2017 28.19 29.12 27.21 27.26 251,729 -0.70(-2.52%)
Apr 04, 2017 27.26 28.00 26.91 27.97 174,248 +0.59(+2.16%)
Apr 03, 2017 28.27 28.46 27.33 27.37 141,971 -0.93(-3.28%)
Mar 31, 2017 27.92 28.40 27.68 28.30 302,092 +0.30(+1.09%)
Mar 30, 2017 27.61 28.06 27.58 28.00 221,653 +0.38(+1.39%)
Mar 29, 2017 27.61 27.88 27.51 27.61 170,865 -0.14(-0.52%)
Mar 28, 2017 27.66 28.00 27.55 27.76 151,915 +0.05(+0.17%)
Mar 27, 2017 27.21 27.79 26.29 27.71 107,209 +0.13(+0.46%)
Mar 24, 2017 27.29 28.73 26.91 27.58 129,729 +0.42(+1.53%)
Mar 23, 2017 27.31 27.63 27.05 27.17 131,449 -0.16(-0.59%)
Mar 22, 2017 27.37 27.68 26.69 27.33 203,495 -0.10(-0.35%)
Mar 21, 2017 28.65 28.73 27.07 27.42 253,514 -1.07(-3.76%)
Mar 20, 2017 29.15 29.21 28.37 28.49 135,017 -0.72(-2.46%)
Mar 17, 2017 28.19 29.36 28.06 29.21 514,947 +1.02(+3.63%)
Mar 16, 2017 28.24 28.45 28.06 28.19 98,706 +0.00(+0.00%)
Mar 15, 2017 28.05 28.24 27.90 28.19 152,162 +0.19(+0.69%)
Mar 14, 2017 28.08 28.14 27.53 28.00 104,707 -0.13(-0.45%)
Mar 13, 2017 27.55 28.38 27.49 28.13 185,424 +0.53(+1.91%)
Mar 10, 2017 28.17 28.17 27.41 27.60 142,716 -0.05(-0.17%)
Mar 09, 2017 27.71 28.00 27.21 27.65 228,164 -0.06(-0.23%)
Mar 08, 2017 28.72 29.12 27.41 27.71 391,024 -0.83(-2.91%)
Mar 07, 2017 27.36 28.75 27.34 28.54 467,454 +1.22(+4.45%)
Mar 06, 2017 26.66 27.49 26.54 27.33 190,874 +0.40(+1.48%)
Mar 03, 2017 27.47 27.47 25.09 26.93 216,675 -0.44(-1.60%)
Mar 02, 2017 28.50 28.50 27.30 27.36 148,031 -1.09(-3.82%)
Mar 01, 2017 27.80 28.75 27.78 28.45 253,408 +1.12(+4.09%)
Feb 28, 2017 27.72 28.48 24.45 27.33 204,189 -0.53(-1.89%)
Feb 27, 2017 27.78 28.05 27.68 27.86 186,871 +0.06(+0.23%)
Feb 24, 2017 28.27 28.71 27.76 27.80 286,717 -0.85(-2.95%)
Feb 23, 2017 28.15 28.71 27.39 28.64 259,358 +0.51(+1.82%)
Feb 22, 2017 27.97 28.34 27.37 28.13 145,951 +0.05(+0.17%)
Feb 21, 2017 28.34 28.34 27.76 28.08 167,003 +0.34(+1.21%)
Feb 17, 2017 27.75 27.75 27.75 0 +0.93(+3.45%)
Feb 16, 2017 27.03 27.37 26.36 26.82 328,538 -0.49(-1.81%)
Feb 15, 2017 27.91 28.44 27.27 27.32 356,063 -0.57(-2.06%)
Feb 14, 2017 28.10 28.56 27.81 27.89 313,832 -0.42(-1.47%)
Feb 13, 2017 28.12 28.64 27.29 28.31 197,318 +0.27(+0.97%)
Feb 10, 2017 28.58 28.83 27.92 28.04 355,716 -0.45(-1.57%)
Feb 09, 2017 28.99 29.52 28.45 28.48 236,074 -0.51(-1.76%)
Feb 08, 2017 30.32 30.33 28.98 28.99 324,395 -1.36(-4.47%)
Feb 07, 2017 30.59 30.91 30.32 30.35 212,219 -0.10(-0.31%)
Feb 06, 2017 30.93 31.12 30.33 30.45 259,862 -0.57(-1.85%)
Feb 03, 2017 29.23 31.16 29.23 31.02 340,279 +2.00(+6.88%)
Feb 02, 2017 28.07 29.07 27.81 29.03 297,728 +0.80(+2.83%)
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.