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 6.715 7.135 6.715 6.802 2,669 +0.02(+0.25%)
Jul 30, 2008 6.799 7.099 6.752 6.785 50,750 -0.19(-2.77%)
Jul 29, 2008 6.978 6.978 6.978 6.978 1,783 +0.46(+6.99%)
Jul 28, 2008 6.921 7.269 6.475 6.522 25,453 -0.75(-10.31%)
Jul 25, 2008 7.273 7.275 6.897 7.272 3,466 +0.17(+2.32%)
Jul 24, 2008 7.552 7.552 7.107 7.107 13,591 -0.31(-4.15%)
Jul 23, 2008 7.415 7.415 7.415 7.415 357 -0.20(-2.57%)
Jul 22, 2008 7.415 7.611 7.415 7.611 9,049 +0.06(+0.74%)
Jul 21, 2008 7.132 7.555 7.104 7.555 14,731 +0.28(+3.89%)
Jul 18, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 17, 2008 7.272 7.272 7.272 7.272 13,223 +0.00(+0.00%)
Jul 16, 2008 7.272 7.272 7.272 7.272 0 +0.00(+0.00%)
Jul 15, 2008 6.861 7.409 6.810 7.272 3,931 -0.14(-1.92%)
Jul 14, 2008 7.415 7.415 7.415 7.415 357 -0.07(-0.93%)
Jul 11, 2008 7.485 7.485 7.485 7.485 357 -0.04(-0.59%)
Jul 10, 2008 7.552 7.552 7.415 7.529 6,433 -0.03(-0.33%)
Jul 09, 2008 7.552 7.669 6.799 7.555 6,790 -0.02(-0.26%)
Jul 08, 2008 7.418 7.625 7.418 7.574 2,501 -0.13(-1.74%)
Jul 07, 2008 7.974 8.002 7.501 7.709 3,259 +0.29(+3.92%)
Jul 04, 2008 7.418 7.418 7.418 7.418 0 +0.00(+0.00%)
Jul 03, 2008 7.418 7.418 7.418 7.418 0 +0.00(+0.00%)
Jul 02, 2008 7.468 7.527 7.418 7.418 4,721 +0.00(+0.04%)
Jul 01, 2008 7.415 7.415 7.401 7.415 8,348 +0.27(+3.78%)
Jun 30, 2008 7.144 7.144 7.144 7.144 0 +0.00(+0.00%)
Jun 27, 2008 7.458 7.458 7.144 7.144 1,411 +0.01(+0.13%)
Jun 26, 2008 7.135 7.135 7.135 7.135 1,072 -0.42(-5.56%)
Jun 25, 2008 7.555 7.555 7.555 7.555 0 +0.00(+0.00%)
Jun 24, 2008 7.555 7.555 7.555 7.555 357 +0.00(+0.00%)
Jun 23, 2008 7.541 7.555 7.541 7.555 2,501 +0.14(+1.85%)
Jun 20, 2008 7.043 7.454 7.040 7.418 17,219 +0.37(+5.24%)
Jun 19, 2008 6.718 7.107 6.718 7.048 9,303 +0.34(+5.09%)
Jun 18, 2008 6.687 6.707 6.687 6.707 7,505 +0.05(+0.80%)
Jun 17, 2008 6.654 6.654 6.654 6.654 0 +0.00(+0.00%)
Jun 16, 2008 6.505 6.701 6.326 6.654 35,686 -0.27(-3.88%)
Jun 13, 2008 6.461 6.922 6.461 6.922 10,589 -0.06(-0.84%)
Jun 12, 2008 6.987 6.995 6.981 6.981 1,418 -0.01(-0.20%)
Jun 11, 2008 6.715 6.995 6.715 6.995 9,814 -0.02(-0.30%)
Jun 10, 2008 6.528 7.132 6.343 7.016 8,227 +0.30(+4.44%)
Jun 09, 2008 6.715 6.995 6.659 6.718 22,122 -0.24(-3.38%)
Jun 06, 2008 6.869 6.953 6.869 6.953 2,144 -0.11(-1.58%)
Jun 05, 2008 6.967 7.065 6.967 7.065 1,072 -0.04(-0.59%)
Jun 04, 2008 7.065 7.238 7.065 7.107 5,907 -0.10(-1.36%)
Jun 03, 2008 7.202 7.205 7.065 7.205 2,394 +0.11(+1.50%)
Jun 02, 2008 7.202 7.202 7.009 7.099 9,081 +0.11(+1.56%)
May 30, 2008 6.984 7.009 6.981 6.989 5,171 -0.08(-1.07%)
May 29, 2008 6.819 7.065 6.819 7.065 6,254 -0.02(-0.32%)
May 28, 2008 7.177 7.177 6.998 7.087 5,947 -0.36(-4.88%)
May 27, 2008 7.269 7.468 7.269 7.451 1,429 +0.32(+4.43%)
May 26, 2008 7.010 7.135 7.010 7.135 2,144 +0.00(+0.00%)
May 23, 2008 7.010 7.135 7.010 7.135 2,144 +0.14(+2.00%)
May 22, 2008 6.875 7.552 6.715 6.995 14,295 +0.00(+0.00%)
May 21, 2008 7.219 7.424 6.978 6.995 27,876 -0.29(-3.97%)
May 20, 2008 7.373 7.974 7.275 7.284 12,966 -0.27(-3.58%)
May 19, 2008 7.532 8.179 7.320 7.555 69,921 +0.34(+4.65%)
May 16, 2008 5.621 7.378 5.621 7.219 288,991 +1.64(+29.32%)
May 15, 2008 5.593 5.593 5.582 5.582 1,786 +0.06(+1.01%)
May 14, 2008 5.451 5.526 5.451 5.526 8,577 +0.12(+2.23%)
May 13, 2008 5.406 5.409 5.406 5.406 4,789 +0.20(+3.93%)
May 12, 2008 5.204 5.288 5.202 5.202 2,144 +0.07(+1.31%)
May 09, 2008 4.757 5.134 4.757 5.134 2,501 +0.38(+8.07%)
May 08, 2008 4.757 4.757 4.678 4.751 17,762 +0.19(+4.17%)
May 07, 2008 4.617 4.617 4.491 4.561 23,305 +0.08(+1.87%)
May 06, 2008 4.454 4.522 4.438 4.477 19,528 -0.07(-1.51%)
May 05, 2008 4.545 4.545 4.545 4.545 357 -0.05(-1.13%)
May 02, 2008 4.757 4.757 4.477 4.597 39,942 -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.