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 (%)
Jun 28, 2019 27.48 28.11 27.23 27.34 1,593,304 -0.16(-0.57%)
Jun 27, 2019 26.63 27.59 26.63 27.49 278,956 +0.85(+3.18%)
Jun 26, 2019 26.82 27.10 26.60 26.64 163,732 -0.13(-0.47%)
Jun 25, 2019 27.00 27.20 26.47 26.77 201,399 -0.23(-0.87%)
Jun 24, 2019 27.22 27.60 27.00 27.00 172,057 -0.32(-1.18%)
Jun 21, 2019 27.15 27.66 27.15 27.33 312,052 +0.02(+0.07%)
Jun 20, 2019 27.60 27.60 26.82 27.31 219,002 -0.03(-0.11%)
Jun 19, 2019 27.35 27.62 27.21 27.34 279,571 +0.05(+0.18%)
Jun 18, 2019 27.64 28.13 27.16 27.29 322,995 -0.34(-1.23%)
Jun 17, 2019 27.91 28.30 27.55 27.63 217,729 -0.21(-0.77%)
Jun 14, 2019 27.73 27.94 27.54 27.84 243,505 +0.15(+0.53%)
Jun 13, 2019 27.20 27.73 27.14 27.70 363,011 +0.71(+2.64%)
Jun 12, 2019 26.73 27.32 26.54 26.98 259,296 +0.31(+1.17%)
Jun 11, 2019 26.97 27.16 26.66 26.67 268,938 -0.07(-0.26%)
Jun 10, 2019 26.78 27.17 26.72 26.74 257,729 +0.11(+0.40%)
Jun 07, 2019 26.37 26.85 26.21 26.63 228,010 +0.19(+0.74%)
Jun 06, 2019 26.38 26.70 26.16 26.44 269,557 -0.02(-0.07%)
Jun 05, 2019 26.72 26.81 26.26 26.46 296,286 -0.15(-0.55%)
Jun 04, 2019 25.80 26.67 25.71 26.60 311,520 +1.13(+4.43%)
Jun 03, 2019 25.46 25.80 25.16 25.48 253,676 +0.02(+0.08%)
May 31, 2019 25.32 25.66 25.17 25.46 138,168 -0.24(-0.95%)
May 30, 2019 26.35 26.49 25.53 25.70 181,902 -0.55(-2.11%)
May 29, 2019 26.29 26.32 25.55 26.25 254,814 -0.30(-1.14%)
May 28, 2019 26.70 27.01 26.47 26.56 326,926 -0.19(-0.73%)
May 24, 2019 26.07 26.78 25.94 26.75 212,599 +0.67(+2.57%)
May 23, 2019 26.58 26.75 25.93 26.08 244,941 -0.81(-3.00%)
May 22, 2019 26.61 26.93 26.37 26.89 241,363 +0.16(+0.58%)
May 21, 2019 26.03 26.81 25.86 26.73 268,200 +0.84(+3.23%)
May 20, 2019 25.35 25.91 25.35 25.89 181,701 +0.32(+1.26%)
May 17, 2019 25.44 25.98 25.44 25.57 214,449 -0.14(-0.53%)
May 16, 2019 25.80 26.27 25.50 25.71 232,998 -0.01(-0.04%)
May 15, 2019 25.87 26.00 25.61 25.72 295,663 -0.54(-2.07%)
May 14, 2019 25.43 26.39 25.43 26.26 251,953 +0.83(+3.25%)
May 13, 2019 25.72 25.96 25.41 25.44 295,947 -0.79(-3.00%)
May 10, 2019 25.55 26.25 25.44 26.22 321,263 +0.78(+3.06%)
May 09, 2019 24.49 25.51 24.43 25.45 272,973 +0.76(+3.07%)
May 08, 2019 25.08 25.29 24.69 24.69 200,886 -0.54(-2.12%)
May 07, 2019 25.14 25.32 24.91 25.22 178,528 -0.22(-0.88%)
May 06, 2019 24.91 25.68 24.56 25.45 216,520 +0.13(+0.50%)
May 03, 2019 24.59 25.36 24.59 25.32 161,094 +0.70(+2.84%)
May 02, 2019 24.44 24.96 24.38 24.62 143,957 +0.07(+0.28%)
May 01, 2019 25.07 25.16 24.48 24.55 358,804 -0.51(-2.02%)
Apr 30, 2019 25.71 25.73 25.06 25.06 266,184 -0.62(-2.42%)
Apr 29, 2019 25.37 25.89 25.10 25.68 368,083 +0.35(+1.38%)
Apr 26, 2019 22.72 25.74 22.63 25.33 992,882 +3.20(+14.46%)
Apr 25, 2019 22.04 22.37 21.55 22.13 447,923 -0.03(-0.13%)
Apr 24, 2019 22.14 22.27 21.93 22.16 131,625 +0.01(+0.04%)
Apr 23, 2019 21.96 22.23 21.78 22.15 181,543 +0.29(+1.34%)
Apr 22, 2019 21.60 21.88 21.46 21.86 198,809 +0.14(+0.63%)
Apr 18, 2019 21.53 21.81 21.32 21.72 166,234 +0.12(+0.54%)
Apr 17, 2019 21.34 21.75 21.12 21.60 212,864 +0.29(+1.37%)
Apr 16, 2019 20.98 21.49 20.98 21.31 183,551 +0.34(+1.62%)
Apr 15, 2019 21.28 21.39 20.92 20.97 175,974 -0.28(-1.33%)
Apr 12, 2019 20.82 21.27 20.74 21.25 228,739 +0.63(+3.07%)
Apr 11, 2019 20.41 20.85 20.30 20.62 381,219 +0.28(+1.39%)
Apr 10, 2019 20.31 20.58 20.18 20.34 227,657 +0.01(+0.05%)
Apr 09, 2019 20.64 20.83 20.12 20.33 260,184 -0.36(-1.74%)
Apr 08, 2019 20.61 20.80 20.58 20.69 197,835 +0.02(+0.09%)
Apr 05, 2019 20.37 20.80 20.25 20.67 430,749 +0.31(+1.53%)
Apr 04, 2019 19.95 20.50 19.95 20.36 466,490 +0.38(+1.90%)
Apr 03, 2019 19.93 20.19 19.76 19.98 516,427 +0.20(+1.03%)
Apr 02, 2019 19.55 20.00 19.55 19.78 442,601 +0.16(+0.79%)
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.