Skip to main content

Pathward Financial Inc (NQ: CASH )

53.19 -0.49 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 31.55 32.03 31.48 31.83 308,157 +0.18(+0.55%)
Sep 27, 2019 31.99 32.41 31.47 31.65 186,280 -0.19(-0.58%)
Sep 26, 2019 32.58 32.58 31.79 31.84 185,849 -0.76(-2.34%)
Sep 25, 2019 32.37 32.78 32.12 32.60 220,741 +0.13(+0.39%)
Sep 24, 2019 33.50 33.64 32.15 32.47 336,122 -0.88(-2.63%)
Sep 23, 2019 33.30 33.47 32.55 33.35 417,086 +0.00(+0.00%)
Sep 20, 2019 33.10 33.72 33.10 33.35 1,625,088 +0.18(+0.53%)
Sep 19, 2019 33.09 33.67 33.04 33.17 357,177 +0.03(+0.09%)
Sep 18, 2019 33.11 33.51 32.90 33.14 191,825 -0.03(-0.09%)
Sep 17, 2019 32.91 33.30 32.79 33.17 312,714 +0.02(+0.06%)
Sep 16, 2019 32.76 33.28 32.66 33.15 314,498 +0.00(+0.00%)
Sep 13, 2019 33.39 33.97 32.99 33.15 414,776 +0.27(+0.83%)
Sep 12, 2019 33.14 33.53 32.52 32.88 436,275 -0.17(-0.50%)
Sep 11, 2019 32.19 33.18 31.85 33.05 424,088 +0.92(+2.86%)
Sep 10, 2019 31.23 32.19 31.12 32.13 406,643 +1.06(+3.42%)
Sep 09, 2019 30.52 31.23 30.50 31.06 582,359 +0.68(+2.25%)
Sep 06, 2019 30.70 30.82 30.18 30.38 154,251 -0.40(-1.30%)
Sep 05, 2019 30.35 30.94 30.35 30.78 206,212 +0.69(+2.30%)
Sep 04, 2019 30.18 30.22 29.86 30.09 105,151 +0.26(+0.88%)
Sep 03, 2019 29.99 30.01 29.43 29.83 211,030 -0.29(-0.97%)
Aug 30, 2019 30.66 30.66 29.53 30.12 185,245 -0.35(-1.15%)
Aug 29, 2019 30.38 30.75 29.95 30.47 158,926 +0.29(+0.97%)
Aug 28, 2019 29.92 30.25 29.44 30.18 180,469 +0.39(+1.31%)
Aug 27, 2019 30.78 30.83 29.69 29.79 223,391 -0.90(-2.92%)
Aug 26, 2019 29.49 30.69 29.44 30.68 214,637 +1.39(+4.76%)
Aug 23, 2019 30.24 30.67 29.19 29.29 218,805 -0.76(-2.53%)
Aug 22, 2019 30.69 30.79 30.02 30.05 114,394 -0.48(-1.56%)
Aug 21, 2019 30.18 30.58 29.80 30.53 190,301 +0.59(+1.99%)
Aug 20, 2019 29.71 30.11 29.36 29.93 178,909 +0.22(+0.75%)
Aug 19, 2019 29.78 30.04 29.67 29.71 185,018 +0.20(+0.69%)
Aug 16, 2019 28.74 29.75 28.74 29.50 304,706 +0.81(+2.82%)
Aug 15, 2019 28.52 28.79 27.96 28.70 243,360 +0.50(+1.76%)
Aug 14, 2019 28.02 28.44 27.35 28.20 203,791 -0.33(-1.16%)
Aug 13, 2019 27.85 28.83 26.32 28.53 308,741 +0.16(+0.55%)
Aug 12, 2019 28.37 28.59 28.03 28.37 141,400 -0.19(-0.65%)
Aug 09, 2019 28.86 28.94 28.34 28.56 200,947 -0.30(-1.05%)
Aug 08, 2019 29.09 29.23 28.71 28.86 242,937 +0.04(+0.14%)
Aug 07, 2019 28.52 29.06 27.97 28.82 273,176 -0.14(-0.47%)
Aug 06, 2019 29.62 29.65 28.41 28.96 174,543 -0.28(-0.97%)
Aug 05, 2019 28.88 29.74 28.77 29.24 421,146 -0.25(-0.86%)
Aug 02, 2019 29.45 29.83 29.02 29.49 217,881 -0.24(-0.82%)
Aug 01, 2019 29.98 30.80 29.37 29.74 484,277 -0.34(-1.13%)
Jul 31, 2019 28.26 30.60 28.01 30.08 1,168,113 +2.91(+10.72%)
Jul 30, 2019 26.89 27.29 26.89 27.17 132,488 +0.05(+0.18%)
Jul 29, 2019 27.23 27.51 27.01 27.12 164,117 -0.18(-0.64%)
Jul 26, 2019 26.79 27.35 26.79 27.29 164,001 +0.46(+1.71%)
Jul 25, 2019 26.75 27.11 26.62 26.83 129,936 +0.12(+0.44%)
Jul 24, 2019 25.96 26.78 25.96 26.72 107,530 +0.66(+2.54%)
Jul 23, 2019 25.74 26.05 25.45 26.05 72,810 +0.30(+1.17%)
Jul 22, 2019 25.98 26.10 25.60 25.75 84,663 -0.23(-0.90%)
Jul 19, 2019 25.89 26.33 25.89 25.99 140,499 -0.01(-0.04%)
Jul 18, 2019 26.02 26.31 25.78 26.00 124,865 -0.03(-0.11%)
Jul 17, 2019 25.91 26.27 25.77 26.03 134,370 -0.08(-0.30%)
Jul 16, 2019 26.13 26.34 25.68 26.10 112,352 +0.01(+0.04%)
Jul 15, 2019 26.90 27.04 26.04 26.09 83,690 -0.82(-3.04%)
Jul 12, 2019 26.63 26.95 26.40 26.91 118,228 +0.43(+1.62%)
Jul 11, 2019 26.82 26.82 26.05 26.48 156,284 -0.33(-1.24%)
Jul 10, 2019 27.10 27.10 26.72 26.82 103,847 -0.24(-0.90%)
Jul 09, 2019 26.53 27.09 26.27 27.06 151,741 +0.28(+1.06%)
Jul 08, 2019 27.24 27.33 26.65 26.78 196,838 -0.68(-2.48%)
Jul 05, 2019 26.89 27.47 26.75 27.46 145,220 +0.81(+3.03%)
Jul 03, 2019 26.96 26.96 26.47 26.65 80,769 -0.21(-0.80%)
Jul 02, 2019 27.69 27.75 26.65 26.86 159,363 -0.84(-3.03%)
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.