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 (%)
Jul 31, 2008 6.714 7.134 6.714 6.801 2,670 +0.02(+0.25%)
Jul 30, 2008 6.798 7.098 6.751 6.784 50,757 -0.19(-2.77%)
Jul 29, 2008 6.977 6.977 6.977 6.977 1,783 +0.46(+6.99%)
Jul 28, 2008 6.920 7.268 6.474 6.521 25,457 -0.75(-10.31%)
Jul 25, 2008 7.272 7.274 6.896 7.271 3,467 +0.17(+2.32%)
Jul 24, 2008 7.551 7.551 7.106 7.106 13,593 -0.31(-4.15%)
Jul 23, 2008 7.414 7.414 7.414 7.414 357 -0.20(-2.57%)
Jul 22, 2008 7.414 7.610 7.414 7.610 9,050 +0.06(+0.74%)
Jul 21, 2008 7.131 7.554 7.103 7.554 14,733 +0.28(+3.89%)
Jul 18, 2008 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Jul 17, 2008 7.271 7.271 7.271 7.271 13,225 +0.00(+0.00%)
Jul 16, 2008 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Jul 15, 2008 6.860 7.408 6.809 7.271 3,931 -0.14(-1.92%)
Jul 14, 2008 7.414 7.414 7.414 7.414 357 -0.07(-0.93%)
Jul 11, 2008 7.484 7.484 7.484 7.484 357 -0.04(-0.59%)
Jul 10, 2008 7.551 7.551 7.414 7.528 6,434 -0.03(-0.33%)
Jul 09, 2008 7.551 7.668 6.798 7.554 6,791 -0.02(-0.26%)
Jul 08, 2008 7.417 7.624 7.417 7.573 2,502 -0.13(-1.74%)
Jul 07, 2008 7.973 8.001 7.500 7.707 3,259 +0.29(+3.92%)
Jul 04, 2008 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Jul 03, 2008 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Jul 02, 2008 7.467 7.526 7.417 7.417 4,721 +0.00(+0.04%)
Jul 01, 2008 7.414 7.414 7.400 7.414 8,349 +0.27(+3.78%)
Jun 30, 2008 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Jun 27, 2008 7.457 7.457 7.143 7.143 1,411 +0.01(+0.13%)
Jun 26, 2008 7.134 7.134 7.134 7.134 1,072 -0.42(-5.56%)
Jun 25, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Jun 24, 2008 7.554 7.554 7.554 7.554 357 +0.00(+0.00%)
Jun 23, 2008 7.540 7.554 7.540 7.554 2,502 +0.14(+1.85%)
Jun 20, 2008 7.042 7.453 7.039 7.417 17,221 +0.37(+5.24%)
Jun 19, 2008 6.717 7.106 6.717 7.047 9,304 +0.34(+5.09%)
Jun 18, 2008 6.686 6.706 6.686 6.706 7,506 +0.05(+0.80%)
Jun 17, 2008 6.653 6.653 6.653 6.653 0 +0.00(+0.00%)
Jun 16, 2008 6.504 6.700 6.325 6.653 35,691 -0.27(-3.88%)
Jun 13, 2008 6.460 6.921 6.460 6.921 10,591 -0.06(-0.84%)
Jun 12, 2008 6.986 6.994 6.980 6.980 1,419 -0.01(-0.20%)
Jun 11, 2008 6.714 6.994 6.714 6.994 9,815 -0.02(-0.30%)
Jun 10, 2008 6.527 7.131 6.342 7.015 8,228 +0.30(+4.44%)
Jun 09, 2008 6.714 6.994 6.658 6.717 22,125 -0.24(-3.38%)
Jun 06, 2008 6.868 6.952 6.868 6.952 2,144 -0.11(-1.58%)
Jun 05, 2008 6.966 7.064 6.966 7.064 1,072 -0.04(-0.59%)
Jun 04, 2008 7.064 7.237 7.064 7.106 5,908 -0.10(-1.36%)
Jun 03, 2008 7.201 7.204 7.064 7.204 2,394 +0.11(+1.50%)
Jun 02, 2008 7.201 7.201 7.008 7.098 9,082 +0.11(+1.56%)
May 30, 2008 6.983 7.008 6.980 6.988 5,172 -0.08(-1.07%)
May 29, 2008 6.818 7.064 6.818 7.064 6,255 -0.02(-0.32%)
May 28, 2008 7.176 7.176 6.997 7.086 5,947 -0.36(-4.88%)
May 27, 2008 7.268 7.467 7.268 7.450 1,429 +0.32(+4.43%)
May 26, 2008 7.009 7.134 7.009 7.134 2,144 +0.00(+0.00%)
May 23, 2008 7.009 7.134 7.009 7.134 2,144 +0.14(+2.00%)
May 22, 2008 6.874 7.551 6.714 6.994 14,297 +0.00(+0.00%)
May 21, 2008 7.218 7.423 6.977 6.994 27,880 -0.29(-3.97%)
May 20, 2008 7.372 7.973 7.274 7.283 12,968 -0.27(-3.58%)
May 19, 2008 7.531 8.177 7.319 7.554 69,930 +0.34(+4.65%)
May 16, 2008 5.620 7.377 5.620 7.218 289,031 +1.64(+29.32%)
May 15, 2008 5.592 5.592 5.581 5.581 1,787 +0.06(+1.01%)
May 14, 2008 5.450 5.525 5.450 5.525 8,578 +0.12(+2.23%)
May 13, 2008 5.405 5.408 5.405 5.405 4,789 +0.20(+3.93%)
May 12, 2008 5.204 5.288 5.201 5.201 2,144 +0.07(+1.31%)
May 09, 2008 4.756 5.134 4.756 5.134 2,502 +0.38(+8.07%)
May 08, 2008 4.756 4.756 4.678 4.750 17,765 +0.19(+4.17%)
May 07, 2008 4.616 4.616 4.490 4.560 23,309 +0.08(+1.88%)
May 06, 2008 4.454 4.521 4.437 4.476 19,530 -0.07(-1.51%)
May 05, 2008 4.545 4.545 4.545 4.545 357 -0.05(-1.13%)
May 02, 2008 4.756 4.756 4.476 4.596 39,948 -0.16(-3.35%)
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.