Skip to main content

Pathward Financial Inc (NQ: CASH )

50.48 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 34.86 35.97 34.86 35.72 394,226 +0.78(+2.24%)
Dec 30, 2019 34.68 35.16 34.65 34.94 158,789 +0.23(+0.65%)
Dec 27, 2019 34.77 34.84 34.53 34.71 132,567 -0.08(-0.22%)
Dec 26, 2019 34.62 34.92 34.56 34.79 97,567 +0.36(+1.05%)
Dec 24, 2019 34.48 34.57 34.25 34.43 48,243 +0.08(+0.23%)
Dec 23, 2019 34.60 34.64 34.11 34.35 146,344 -0.07(-0.20%)
Dec 20, 2019 34.49 34.70 34.21 34.42 1,351,939 +0.05(+0.14%)
Dec 19, 2019 35.06 35.06 34.08 34.37 169,267 -0.59(-1.68%)
Dec 18, 2019 34.93 35.10 34.66 34.96 175,276 +0.20(+0.56%)
Dec 17, 2019 33.91 34.82 33.85 34.76 240,688 +1.04(+3.08%)
Dec 16, 2019 33.73 34.03 33.63 33.72 164,506 +0.27(+0.82%)
Dec 13, 2019 33.77 33.77 33.18 33.45 96,486 -0.27(-0.81%)
Dec 12, 2019 33.90 34.40 33.52 33.72 204,127 -0.17(-0.49%)
Dec 11, 2019 33.98 33.98 33.37 33.89 191,833 -0.18(-0.52%)
Dec 10, 2019 34.18 34.30 33.97 34.07 145,273 -0.16(-0.46%)
Dec 09, 2019 34.50 34.64 34.14 34.22 200,473 -0.30(-0.88%)
Dec 06, 2019 34.71 35.08 34.43 34.53 195,601 -0.06(-0.17%)
Dec 05, 2019 34.19 34.72 34.02 34.59 161,239 +0.36(+1.06%)
Dec 04, 2019 34.07 34.69 33.92 34.22 243,337 +0.50(+1.48%)
Dec 03, 2019 33.67 33.87 33.25 33.73 270,215 -0.32(-0.95%)
Dec 02, 2019 34.72 34.88 33.98 34.05 227,782 -0.70(-2.02%)
Nov 29, 2019 34.35 34.86 34.33 34.75 117,401 +0.21(+0.59%)
Nov 27, 2019 35.02 35.12 34.48 34.55 140,124 -0.36(-1.04%)
Nov 26, 2019 34.95 35.17 34.44 34.91 218,918 +0.06(+0.17%)
Nov 25, 2019 33.91 35.02 33.76 34.85 367,700 +0.94(+2.77%)
Nov 22, 2019 34.19 34.38 33.83 33.91 289,153 -0.12(-0.34%)
Nov 21, 2019 32.43 34.22 32.40 34.03 368,021 +1.96(+6.12%)
Nov 20, 2019 32.22 32.45 31.73 32.06 331,594 -0.37(-1.14%)
Nov 19, 2019 31.87 32.58 31.67 32.44 137,116 +0.81(+2.56%)
Nov 18, 2019 31.63 31.85 31.36 31.63 114,281 -0.15(-0.46%)
Nov 15, 2019 32.97 33.02 31.70 31.77 152,509 -0.92(-2.81%)
Nov 14, 2019 32.35 32.94 32.32 32.69 149,254 +0.08(+0.24%)
Nov 13, 2019 32.58 32.67 31.89 32.61 150,362 -0.03(-0.09%)
Nov 12, 2019 31.85 32.70 31.85 32.64 124,009 +0.92(+2.90%)
Nov 11, 2019 31.32 31.87 31.11 31.72 126,421 +0.16(+0.50%)
Nov 08, 2019 31.71 31.90 31.25 31.57 75,026 -0.26(-0.83%)
Nov 07, 2019 31.63 32.20 31.58 31.83 136,273 +0.55(+1.75%)
Nov 06, 2019 31.25 31.43 30.92 31.28 103,419 +0.02(+0.06%)
Nov 05, 2019 31.00 31.64 30.97 31.26 144,142 +0.23(+0.76%)
Nov 04, 2019 31.07 31.29 30.78 31.03 162,873 +0.00(+0.00%)
Nov 01, 2019 31.17 31.23 30.78 31.03 161,926 +0.10(+0.32%)
Oct 31, 2019 31.12 31.16 30.58 30.93 153,595 -0.36(-1.16%)
Oct 30, 2019 31.29 31.38 30.78 31.29 147,889 -0.10(-0.31%)
Oct 29, 2019 31.51 31.74 31.21 31.39 247,522 -0.39(-1.23%)
Oct 28, 2019 31.24 31.96 30.88 31.78 257,946 +0.51(+1.62%)
Oct 25, 2019 31.56 33.36 29.04 31.27 1,015,979 -3.49(-10.03%)
Oct 24, 2019 34.62 34.92 34.24 34.76 336,081 +0.16(+0.45%)
Oct 23, 2019 34.74 34.95 34.46 34.60 227,729 -0.15(-0.42%)
Oct 22, 2019 34.94 35.10 34.49 34.75 201,022 -0.16(-0.45%)
Oct 21, 2019 35.03 35.23 34.80 34.91 272,409 +0.23(+0.68%)
Oct 18, 2019 34.30 35.02 34.24 34.67 219,552 +0.22(+0.65%)
Oct 17, 2019 34.32 34.57 34.10 34.45 168,325 +0.45(+1.32%)
Oct 16, 2019 34.01 34.56 33.78 34.00 230,910 +0.18(+0.52%)
Oct 15, 2019 33.33 34.04 33.23 33.82 179,198 +0.61(+1.82%)
Oct 14, 2019 32.92 33.41 32.75 33.22 115,640 +0.27(+0.83%)
Oct 11, 2019 32.85 33.62 32.69 32.94 221,087 +0.55(+1.69%)
Oct 10, 2019 32.28 32.62 32.13 32.40 162,810 +0.26(+0.82%)
Oct 09, 2019 32.21 32.36 32.04 32.13 151,773 +0.26(+0.83%)
Oct 08, 2019 32.31 32.34 31.62 31.87 177,737 -0.65(-2.01%)
Oct 07, 2019 32.30 32.91 32.25 32.52 288,288 +0.19(+0.57%)
Oct 04, 2019 31.55 32.35 31.55 32.34 214,946 +0.79(+2.51%)
Oct 03, 2019 31.33 31.63 31.01 31.55 152,511 +0.20(+0.62%)
Oct 02, 2019 31.01 31.55 30.49 31.35 310,388 +0.04(+0.12%)
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.