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 (%)
Apr 30, 2019 25.71 25.73 25.05 25.05 266,221 -0.62(-2.42%)
Apr 29, 2019 25.37 25.89 25.09 25.68 368,133 +0.35(+1.38%)
Apr 26, 2019 22.72 25.73 22.62 25.33 993,019 +3.20(+14.46%)
Apr 25, 2019 22.04 22.37 21.54 22.13 447,984 -0.03(-0.13%)
Apr 24, 2019 22.14 22.26 21.93 22.16 131,643 +0.01(+0.04%)
Apr 23, 2019 21.96 22.22 21.78 22.15 181,568 +0.29(+1.34%)
Apr 22, 2019 21.60 21.87 21.46 21.85 198,837 +0.14(+0.63%)
Apr 18, 2019 21.52 21.81 21.32 21.72 166,257 +0.12(+0.54%)
Apr 17, 2019 21.34 21.75 21.12 21.60 212,893 +0.29(+1.37%)
Apr 16, 2019 20.98 21.48 20.98 21.31 183,577 +0.34(+1.62%)
Apr 15, 2019 21.28 21.39 20.92 20.97 175,998 -0.28(-1.33%)
Apr 12, 2019 20.81 21.27 20.74 21.25 228,770 +0.63(+3.07%)
Apr 11, 2019 20.40 20.84 20.30 20.62 381,272 +0.28(+1.39%)
Apr 10, 2019 20.31 20.58 20.18 20.34 227,689 +0.01(+0.05%)
Apr 09, 2019 20.64 20.82 20.11 20.33 260,219 -0.36(-1.74%)
Apr 08, 2019 20.61 20.79 20.58 20.69 197,862 +0.02(+0.09%)
Apr 05, 2019 20.37 20.79 20.25 20.67 430,808 +0.31(+1.53%)
Apr 04, 2019 19.95 20.50 19.95 20.36 466,554 +0.38(+1.90%)
Apr 03, 2019 19.93 20.19 19.75 19.98 516,498 +0.20(+1.03%)
Apr 02, 2019 19.55 20.00 19.55 19.77 442,662 +0.16(+0.79%)
Apr 01, 2019 19.33 19.65 19.03 19.62 409,523 +0.48(+2.49%)
Mar 29, 2019 19.35 19.53 18.83 19.14 268,458 -0.07(-0.35%)
Mar 28, 2019 18.93 19.23 18.89 19.21 227,112 +0.24(+1.28%)
Mar 27, 2019 18.91 19.14 18.38 18.97 208,910 +0.06(+0.31%)
Mar 26, 2019 18.10 18.92 18.10 18.91 382,549 +1.17(+6.58%)
Mar 25, 2019 18.02 18.05 17.35 17.74 556,630 -0.29(-1.62%)
Mar 22, 2019 18.85 18.86 17.96 18.03 407,366 -1.01(-5.31%)
Mar 21, 2019 19.06 20.14 18.95 19.04 703,277 -0.08(-0.41%)
Mar 20, 2019 20.10 20.10 19.05 19.12 336,593 -0.71(-3.58%)
Mar 19, 2019 19.80 19.95 19.68 19.83 474,936 +0.10(+0.49%)
Mar 18, 2019 19.47 19.94 19.47 19.73 525,442 +0.26(+1.35%)
Mar 15, 2019 19.97 20.05 19.30 19.47 401,505 -0.49(-2.44%)
Mar 14, 2019 19.18 20.02 19.14 19.96 499,922 +0.82(+4.27%)
Mar 13, 2019 18.85 19.28 18.68 19.14 567,456 +0.34(+1.81%)
Mar 12, 2019 19.07 19.34 18.78 18.80 448,483 -0.35(-1.83%)
Mar 11, 2019 19.19 19.46 18.85 19.15 400,586 -0.03(-0.15%)
Mar 08, 2019 19.48 19.59 18.96 19.18 553,676 -0.39(-1.99%)
Mar 07, 2019 20.33 20.33 19.54 19.57 673,775 -0.81(-3.95%)
Mar 06, 2019 21.03 21.08 20.37 20.37 342,158 -0.60(-2.87%)
Mar 05, 2019 21.33 21.33 20.83 20.98 290,743 -0.35(-1.64%)
Mar 04, 2019 21.99 21.99 21.28 21.32 421,069 -0.60(-2.74%)
Mar 01, 2019 22.65 22.65 20.90 21.93 745,121 -0.73(-3.21%)
Feb 28, 2019 23.19 23.36 22.61 22.65 279,051 -0.52(-2.26%)
Feb 27, 2019 22.97 23.46 22.81 23.18 580,542 +0.21(+0.93%)
Feb 26, 2019 23.53 23.76 22.93 22.96 333,207 -0.61(-2.59%)
Feb 25, 2019 24.06 24.39 23.43 23.58 429,236 -0.49(-2.02%)
Feb 22, 2019 24.16 24.30 23.97 24.06 327,053 -0.09(-0.36%)
Feb 21, 2019 24.74 24.92 24.08 24.15 157,080 -0.58(-2.35%)
Feb 20, 2019 24.42 24.85 24.19 24.73 481,928 +0.35(+1.43%)
Feb 19, 2019 24.15 24.74 23.97 24.38 535,480 +0.17(+0.68%)
Feb 15, 2019 23.82 24.30 22.90 24.22 215,733 +0.50(+2.13%)
Feb 14, 2019 23.41 23.95 23.01 23.71 320,371 +0.20(+0.87%)
Feb 13, 2019 23.35 23.60 23.32 23.51 110,458 +0.18(+0.79%)
Feb 12, 2019 23.48 24.05 23.32 23.32 277,896 -0.02(-0.08%)
Feb 11, 2019 23.37 23.53 23.08 23.34 151,071 +0.03(+0.12%)
Feb 08, 2019 23.14 23.45 22.97 23.31 159,352 +0.00(+0.00%)
Feb 07, 2019 23.32 23.47 23.00 23.31 134,236 +0.01(+0.04%)
Feb 06, 2019 23.02 23.38 22.90 23.30 173,096 +0.27(+1.18%)
Feb 05, 2019 23.31 23.57 23.01 23.03 149,123 -0.26(-1.12%)
Feb 04, 2019 22.93 23.30 22.59 23.29 141,547 +0.34(+1.48%)
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.