Skip to main content

Pathward Financial Inc (NQ: CASH )

50.34 +0.07 (+0.14%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 29.80 29.80 29.80 0 -0.14(-0.48%)
Dec 28, 2017 29.45 29.98 29.16 29.95 249,860 +0.66(+2.25%)
Dec 27, 2017 29.61 29.91 29.22 29.29 131,492 -0.31(-1.03%)
Dec 26, 2017 29.90 30.72 29.27 29.59 156,793 -0.29(-0.97%)
Dec 22, 2017 30.38 30.70 29.82 29.88 179,485 -0.45(-1.48%)
Dec 21, 2017 30.60 30.60 30.25 30.33 190,830 -0.19(-0.63%)
Dec 20, 2017 30.52 30.77 30.36 30.52 192,400 +0.13(+0.42%)
Dec 19, 2017 30.27 30.52 29.96 30.40 235,659 +0.13(+0.42%)
Dec 18, 2017 30.30 30.46 29.85 30.27 242,750 +0.27(+0.91%)
Dec 15, 2017 29.24 30.14 28.92 29.99 467,052 +0.88(+3.04%)
Dec 14, 2017 29.62 29.72 28.92 29.11 259,570 -0.45(-1.52%)
Dec 13, 2017 29.88 30.30 29.30 29.56 276,529 -0.34(-1.13%)
Dec 12, 2017 29.46 29.98 29.24 29.90 419,096 +0.51(+1.75%)
Dec 11, 2017 29.16 29.53 29.13 29.38 414,880 +0.23(+0.77%)
Dec 08, 2017 29.54 31.08 28.85 29.16 214,045 -0.53(-1.79%)
Dec 07, 2017 29.99 30.07 29.40 29.69 245,977 -0.38(-1.25%)
Dec 06, 2017 30.02 30.47 29.71 30.06 279,171 -0.02(-0.05%)
Dec 05, 2017 29.89 30.21 29.79 30.08 206,861 +0.24(+0.81%)
Dec 04, 2017 30.77 30.77 29.83 29.84 288,558 -0.59(-1.95%)
Dec 01, 2017 30.19 30.47 29.83 30.43 299,395 +0.26(+0.85%)
Nov 30, 2017 30.13 30.47 29.42 30.18 326,578 +0.35(+1.18%)
Nov 29, 2017 29.66 29.87 29.33 29.82 241,559 +0.35(+1.20%)
Nov 28, 2017 28.89 29.60 28.72 29.47 253,760 +0.77(+2.69%)
Nov 27, 2017 28.35 28.80 28.20 28.70 142,422 +0.32(+1.13%)
Nov 24, 2017 28.81 28.81 28.04 28.38 98,925 -0.27(-0.95%)
Nov 22, 2017 28.76 28.88 28.46 28.65 95,221 -0.03(-0.11%)
Nov 21, 2017 28.57 28.75 28.43 28.68 144,025 +0.14(+0.51%)
Nov 20, 2017 28.19 28.54 27.80 28.54 145,177 +0.42(+1.48%)
Nov 17, 2017 27.69 28.17 27.37 28.12 113,468 +0.45(+1.63%)
Nov 16, 2017 27.48 27.93 27.48 27.67 157,612 +0.37(+1.35%)
Nov 15, 2017 27.17 27.46 26.95 27.30 214,016 -0.03(-0.12%)
Nov 14, 2017 27.29 27.62 27.13 27.33 144,629 -0.10(-0.35%)
Nov 13, 2017 27.24 27.67 27.22 27.43 174,725 +0.11(+0.41%)
Nov 10, 2017 27.56 27.89 27.30 27.32 202,817 -0.26(-0.93%)
Nov 09, 2017 27.45 27.72 27.06 27.57 200,986 -0.03(-0.12%)
Nov 08, 2017 27.57 27.80 27.11 27.61 207,425 -0.16(-0.58%)
Nov 07, 2017 27.99 28.22 27.38 27.77 289,037 -0.29(-1.03%)
Nov 06, 2017 27.91 28.33 27.42 28.06 191,671 +0.16(+0.58%)
Nov 03, 2017 27.70 28.07 27.46 27.90 357,817 +0.06(+0.23%)
Nov 02, 2017 27.82 28.21 27.45 27.83 201,889 +0.16(+0.58%)
Nov 01, 2017 28.57 28.64 27.59 27.67 179,243 -0.35(-1.26%)
Oct 31, 2017 29.71 29.71 29.71 28.02 830,130 +1.53(+5.76%)
Oct 30, 2017 26.96 26.96 26.07 26.50 194,567 -0.45(-1.67%)
Oct 27, 2017 26.55 26.95 26.29 26.95 139,890 +0.53(+2.01%)
Oct 26, 2017 26.47 26.87 26.39 26.42 99,006 +0.14(+0.55%)
Oct 25, 2017 26.29 26.48 26.02 26.27 105,977 -0.03(-0.12%)
Oct 24, 2017 26.16 26.47 26.13 26.31 108,119 +0.13(+0.49%)
Oct 23, 2017 26.08 26.29 25.84 26.18 227,583 +0.11(+0.43%)
Oct 20, 2017 26.48 26.68 25.92 26.07 517,260 -0.22(-0.86%)
Oct 19, 2017 25.60 26.32 25.47 26.29 221,416 +0.50(+1.93%)
Oct 18, 2017 26.08 26.11 25.76 25.79 192,384 -0.05(-0.19%)
Oct 17, 2017 26.15 26.27 25.78 25.84 215,314 -0.35(-1.35%)
Oct 16, 2017 25.73 26.32 25.73 26.19 150,311 +0.47(+1.81%)
Oct 13, 2017 26.18 26.24 25.65 25.73 177,580 -0.43(-1.66%)
Oct 12, 2017 27.27 27.67 26.15 26.16 263,682 -1.14(-4.18%)
Oct 11, 2017 25.46 27.75 25.46 27.30 771,322 +2.34(+9.39%)
Oct 10, 2017 25.36 25.36 24.80 24.96 239,965 -0.22(-0.89%)
Oct 09, 2017 25.29 25.54 24.97 25.18 239,165 -0.14(-0.57%)
Oct 06, 2017 25.10 25.42 25.05 25.33 230,295 +0.22(+0.90%)
Oct 05, 2017 25.01 25.18 24.81 25.10 181,547 +0.21(+0.84%)
Oct 04, 2017 25.47 25.49 24.83 24.89 249,405 -0.59(-2.33%)
Oct 03, 2017 25.41 25.47 24.93 25.49 327,014 -0.06(-0.25%)
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.