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 19.33 182,243 -0.07(-0.35%)
Sep 29, 2016 19.45 19.54 19.28 19.39 106,886 -0.01(-0.07%)
Sep 28, 2016 19.61 19.62 19.18 19.41 119,945 -0.17(-0.85%)
Sep 27, 2016 19.11 19.81 18.98 19.57 140,036 +0.40(+2.11%)
Sep 26, 2016 19.56 19.56 19.11 19.17 125,813 -0.47(-2.40%)
Sep 23, 2016 19.51 19.97 19.43 19.64 113,077 +0.03(+0.15%)
Sep 22, 2016 19.40 19.64 19.36 19.61 157,407 +0.22(+1.15%)
Sep 21, 2016 19.32 19.41 19.16 19.39 109,799 +0.10(+0.51%)
Sep 20, 2016 19.20 19.48 19.03 19.29 243,456 +0.10(+0.51%)
Sep 19, 2016 19.48 19.62 19.15 19.19 295,590 -0.33(-1.68%)
Sep 16, 2016 19.58 19.60 19.42 19.52 423,577 -0.03(-0.15%)
Sep 15, 2016 19.53 19.61 19.45 19.55 180,446 -0.02(-0.11%)
Sep 14, 2016 19.56 19.64 19.45 19.57 174,098 +0.09(+0.46%)
Sep 13, 2016 19.61 19.62 19.23 19.48 305,400 -0.20(-1.00%)
Sep 12, 2016 19.56 19.70 19.32 19.68 221,468 +0.16(+0.80%)
Sep 09, 2016 19.83 19.87 19.51 19.52 202,096 -0.33(-1.65%)
Sep 08, 2016 19.88 19.97 19.76 19.85 188,669 -0.03(-0.13%)
Sep 07, 2016 19.81 19.91 19.62 19.87 143,878 +0.10(+0.52%)
Sep 06, 2016 19.72 19.93 19.69 19.77 120,814 +0.13(+0.66%)
Sep 02, 2016 19.62 19.64 19.64 19.64 122,313 +0.03(+0.13%)
Sep 01, 2016 19.68 19.68 19.42 19.62 158,041 +0.03(+0.16%)
Aug 31, 2016 19.60 19.64 19.38 19.58 163,162 +0.08(+0.41%)
Aug 30, 2016 19.37 19.61 19.32 19.50 88,663 +0.22(+1.14%)
Aug 29, 2016 19.16 19.45 19.14 19.28 227,896 +0.14(+0.75%)
Aug 26, 2016 18.99 19.18 18.91 19.14 199,560 +0.18(+0.96%)
Aug 25, 2016 18.73 18.98 18.68 18.96 100,034 +0.24(+1.26%)
Aug 24, 2016 18.45 18.79 18.37 18.72 233,144 +0.35(+1.90%)
Aug 23, 2016 18.19 18.46 18.19 18.37 54,007 +0.30(+1.67%)
Aug 22, 2016 18.24 18.26 17.98 18.07 121,333 -0.10(-0.56%)
Aug 19, 2016 18.28 18.32 18.10 18.17 61,744 -0.08(-0.42%)
Aug 18, 2016 18.25 18.32 18.10 18.25 82,692 +0.04(+0.24%)
Aug 17, 2016 18.19 18.27 18.09 18.21 104,777 +0.02(+0.11%)
Aug 16, 2016 18.26 18.28 18.17 18.19 131,843 -0.14(-0.78%)
Aug 15, 2016 18.71 18.71 18.20 18.33 145,141 -0.27(-1.45%)
Aug 12, 2016 18.53 18.76 17.68 18.60 108,042 +0.01(+0.05%)
Aug 11, 2016 18.30 19.14 18.30 18.59 140,338 +0.27(+1.48%)
Aug 10, 2016 18.37 18.65 18.09 18.32 181,611 -0.07(-0.38%)
Aug 09, 2016 18.05 18.57 17.96 18.39 289,983 +0.45(+2.48%)
Aug 08, 2016 17.99 18.06 17.75 17.95 99,666 +0.04(+0.25%)
Aug 05, 2016 17.49 17.99 17.45 17.90 201,238 +0.46(+2.65%)
Aug 04, 2016 17.49 17.55 17.42 17.44 90,926 +0.02(+0.11%)
Aug 03, 2016 17.46 17.50 17.22 17.42 133,807 +0.03(+0.15%)
Aug 02, 2016 17.50 17.58 17.33 17.39 154,623 -0.06(-0.33%)
Aug 01, 2016 17.36 17.60 17.26 17.45 152,784 +0.05(+0.29%)
Jul 29, 2016 17.61 17.95 17.33 17.40 182,560 -0.29(-1.64%)
Jul 28, 2016 17.30 17.90 17.25 17.69 137,133 +0.30(+1.70%)
Jul 27, 2016 17.50 17.53 17.25 17.39 265,378 -0.08(-0.44%)
Jul 26, 2016 17.54 17.83 17.45 17.47 165,305 +0.02(+0.13%)
Jul 25, 2016 16.89 17.51 16.89 17.45 277,814 +0.66(+3.90%)
Jul 22, 2016 16.69 16.87 16.69 16.79 105,720 +0.12(+0.71%)
Jul 21, 2016 16.87 17.02 16.66 16.68 143,642 -0.26(-1.52%)
Jul 20, 2016 17.02 17.10 16.88 16.93 168,065 -0.06(-0.37%)
Jul 19, 2016 16.23 17.38 16.23 17.00 96,231 +0.05(+0.32%)
Jul 18, 2016 16.93 17.14 16.79 16.94 84,345 +0.11(+0.64%)
Jul 15, 2016 16.80 16.89 16.66 16.83 77,547 +0.15(+0.92%)
Jul 14, 2016 16.75 16.90 16.68 16.68 112,470 +0.10(+0.60%)
Jul 13, 2016 16.33 16.69 16.33 16.58 139,427 +0.25(+1.52%)
Jul 12, 2016 16.20 16.44 16.20 16.34 159,504 +0.19(+1.20%)
Jul 11, 2016 16.02 16.14 16.02 16.14 93,025 +0.12(+0.74%)
Jul 08, 2016 15.82 16.13 15.74 16.02 186,517 +0.28(+1.80%)
Jul 07, 2016 15.76 15.87 15.58 15.74 62,081 +0.02(+0.14%)
Jul 05, 2016 15.68 15.81 15.58 15.72 89,703 -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.