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 (%)
Sep 30, 2016 19.39 19.50 19.27 19.32 182,268 -0.07(-0.35%)
Sep 29, 2016 19.44 19.54 19.28 19.39 106,900 -0.01(-0.07%)
Sep 28, 2016 19.61 19.61 19.18 19.40 119,961 -0.17(-0.85%)
Sep 27, 2016 19.11 19.81 18.98 19.57 140,055 +0.40(+2.11%)
Sep 26, 2016 19.55 19.55 19.11 19.16 125,830 -0.47(-2.40%)
Sep 23, 2016 19.51 19.96 19.43 19.64 113,092 +0.03(+0.15%)
Sep 22, 2016 19.40 19.64 19.36 19.61 157,429 +0.22(+1.15%)
Sep 21, 2016 19.32 19.41 19.16 19.38 109,814 +0.10(+0.51%)
Sep 20, 2016 19.19 19.47 19.02 19.28 243,490 +0.10(+0.51%)
Sep 19, 2016 19.48 19.61 19.14 19.19 295,631 -0.33(-1.68%)
Sep 16, 2016 19.58 19.60 19.42 19.51 423,635 -0.03(-0.15%)
Sep 15, 2016 19.53 19.61 19.45 19.54 180,471 -0.02(-0.11%)
Sep 14, 2016 19.55 19.64 19.45 19.57 174,122 +0.09(+0.46%)
Sep 13, 2016 19.61 19.61 19.23 19.48 305,442 -0.20(-1.00%)
Sep 12, 2016 19.56 19.70 19.32 19.67 221,499 +0.16(+0.80%)
Sep 09, 2016 19.83 19.87 19.50 19.52 202,123 -0.33(-1.65%)
Sep 08, 2016 19.87 19.96 19.76 19.85 188,695 -0.03(-0.13%)
Sep 07, 2016 19.81 19.91 19.62 19.87 143,897 +0.10(+0.52%)
Sep 06, 2016 19.72 19.93 19.69 19.77 120,830 +0.13(+0.66%)
Sep 02, 2016 19.62 19.64 19.64 19.64 122,330 +0.03(+0.13%)
Sep 01, 2016 19.67 19.67 19.42 19.61 158,063 +0.03(+0.16%)
Aug 31, 2016 19.60 19.64 19.38 19.58 163,184 +0.08(+0.41%)
Aug 30, 2016 19.37 19.61 19.31 19.50 88,675 +0.22(+1.14%)
Aug 29, 2016 19.16 19.45 19.14 19.28 227,927 +0.14(+0.75%)
Aug 26, 2016 18.98 19.18 18.90 19.14 199,587 +0.18(+0.96%)
Aug 25, 2016 18.73 18.97 18.68 18.96 100,048 +0.24(+1.26%)
Aug 24, 2016 18.45 18.79 18.37 18.72 233,176 +0.35(+1.90%)
Aug 23, 2016 18.19 18.46 18.19 18.37 54,014 +0.30(+1.67%)
Aug 22, 2016 18.24 18.26 17.98 18.07 121,350 -0.10(-0.56%)
Aug 19, 2016 18.28 18.32 18.10 18.17 61,753 -0.08(-0.42%)
Aug 18, 2016 18.25 18.32 18.10 18.25 82,703 +0.04(+0.24%)
Aug 17, 2016 18.18 18.26 18.09 18.20 104,791 +0.02(+0.11%)
Aug 16, 2016 18.26 18.28 18.17 18.18 131,861 -0.14(-0.78%)
Aug 15, 2016 18.71 18.71 18.20 18.33 145,161 -0.27(-1.45%)
Aug 12, 2016 18.53 18.75 17.68 18.60 108,057 +0.01(+0.05%)
Aug 11, 2016 18.30 19.14 18.30 18.59 140,358 +0.27(+1.48%)
Aug 10, 2016 18.37 18.65 18.08 18.32 181,636 -0.07(-0.38%)
Aug 09, 2016 18.04 18.56 17.96 18.39 290,023 +0.45(+2.48%)
Aug 08, 2016 17.99 18.05 17.75 17.94 99,680 +0.04(+0.25%)
Aug 05, 2016 17.49 17.98 17.44 17.90 201,266 +0.46(+2.65%)
Aug 04, 2016 17.49 17.55 17.41 17.44 90,939 +0.02(+0.11%)
Aug 03, 2016 17.46 17.50 17.22 17.42 133,826 +0.03(+0.15%)
Aug 02, 2016 17.50 17.58 17.33 17.39 154,644 -0.06(-0.33%)
Aug 01, 2016 17.35 17.59 17.26 17.45 152,805 +0.05(+0.29%)
Jul 29, 2016 17.61 17.94 17.33 17.40 182,585 -0.29(-1.64%)
Jul 28, 2016 17.30 17.90 17.25 17.69 137,151 +0.30(+1.70%)
Jul 27, 2016 17.50 17.53 17.25 17.39 265,414 -0.08(-0.44%)
Jul 26, 2016 17.54 17.83 17.45 17.47 165,328 +0.02(+0.13%)
Jul 25, 2016 16.89 17.50 16.89 17.45 277,852 +0.66(+3.90%)
Jul 22, 2016 16.68 16.87 16.68 16.79 105,734 +0.12(+0.71%)
Jul 21, 2016 16.86 17.02 16.66 16.67 143,661 -0.26(-1.52%)
Jul 20, 2016 17.02 17.10 16.88 16.93 168,088 -0.06(-0.37%)
Jul 19, 2016 16.23 17.38 16.23 16.99 96,244 +0.05(+0.32%)
Jul 18, 2016 16.93 17.14 16.78 16.94 84,356 +0.11(+0.64%)
Jul 15, 2016 16.80 16.89 16.65 16.83 77,557 +0.15(+0.92%)
Jul 14, 2016 16.75 16.90 16.68 16.68 112,486 +0.10(+0.59%)
Jul 13, 2016 16.33 16.69 16.32 16.58 139,446 +0.25(+1.52%)
Jul 12, 2016 16.20 16.44 16.20 16.33 159,526 +0.19(+1.20%)
Jul 11, 2016 16.02 16.14 16.02 16.14 93,038 +0.12(+0.73%)
Jul 08, 2016 15.82 16.13 15.74 16.02 186,542 +0.28(+1.80%)
Jul 07, 2016 15.76 15.87 15.58 15.74 62,089 +0.02(+0.14%)
Jul 05, 2016 15.68 15.81 15.58 15.72 89,716 -0.21(-1.32%)
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.