Skip to main content

Pathward Financial Inc (NQ: CASH )

50.25 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 17.57 18.10 16.87 17.76 611,480 -0.19(-1.04%)
May 28, 2020 19.27 19.27 17.79 17.94 240,217 -0.98(-5.18%)
May 27, 2020 18.14 19.10 18.09 18.92 334,352 +1.38(+7.88%)
May 26, 2020 17.14 17.75 16.99 17.54 326,464 +0.98(+5.92%)
May 22, 2020 16.84 16.84 16.25 16.56 149,910 -0.12(-0.71%)
May 21, 2020 16.67 17.00 16.29 16.68 227,404 -0.12(-0.70%)
May 20, 2020 16.15 16.87 16.15 16.80 265,188 +0.93(+5.87%)
May 19, 2020 16.71 16.94 15.86 15.86 372,800 -0.70(-4.20%)
May 18, 2020 16.16 16.71 16.12 16.56 474,961 +1.25(+8.19%)
May 15, 2020 14.14 15.81 14.14 15.31 917,118 +1.31(+9.38%)
May 14, 2020 13.19 14.05 12.83 13.99 442,392 +0.34(+2.51%)
May 13, 2020 14.52 14.53 13.32 13.65 397,821 -0.67(-4.65%)
May 12, 2020 14.94 15.19 14.25 14.32 459,762 -0.63(-4.20%)
May 11, 2020 15.90 16.20 14.77 14.94 415,196 -1.37(-8.41%)
May 08, 2020 16.05 16.47 15.75 16.32 561,986 +0.70(+4.45%)
May 07, 2020 15.80 16.34 15.55 15.62 302,235 +0.04(+0.25%)
May 06, 2020 16.56 16.64 15.37 15.58 267,672 -0.69(-4.22%)
May 05, 2020 17.08 17.29 16.14 16.27 597,709 -0.45(-2.70%)
May 04, 2020 16.55 17.02 16.18 16.72 303,558 -0.14(-0.81%)
May 01, 2020 17.58 17.85 16.40 16.85 248,286 -1.20(-6.62%)
Apr 30, 2020 18.10 18.55 17.43 18.05 230,893 -0.58(-3.10%)
Apr 29, 2020 18.37 18.90 17.74 18.63 411,500 +1.08(+6.14%)
Apr 28, 2020 17.80 18.36 17.52 17.55 365,927 +0.39(+2.28%)
Apr 27, 2020 16.66 17.51 16.57 17.16 319,635 +0.74(+4.54%)
Apr 24, 2020 15.63 16.61 15.56 16.41 350,846 +0.86(+5.54%)
Apr 23, 2020 16.29 16.68 14.95 15.55 1,139,483 -1.22(-7.25%)
Apr 22, 2020 17.38 17.49 16.69 16.77 251,744 -0.08(-0.47%)
Apr 21, 2020 16.65 17.11 16.33 16.84 200,913 -0.55(-3.15%)
Apr 20, 2020 17.48 17.84 16.78 17.39 273,366 -0.03(-0.17%)
Apr 17, 2020 16.24 17.73 16.24 17.42 209,099 +1.73(+11.06%)
Apr 16, 2020 16.44 16.44 14.88 15.69 441,206 -0.71(-4.30%)
Apr 15, 2020 17.34 17.35 16.30 16.39 377,091 -1.56(-8.68%)
Apr 14, 2020 18.68 18.70 17.40 17.95 306,332 -0.05(-0.27%)
Apr 13, 2020 18.95 18.95 17.24 18.00 286,701 -1.07(-5.60%)
Apr 09, 2020 17.81 19.34 17.46 19.07 385,236 +1.93(+11.26%)
Apr 08, 2020 16.31 17.27 15.83 17.14 358,121 +1.26(+7.96%)
Apr 07, 2020 17.34 17.64 15.56 15.87 544,201 -0.77(-4.65%)
Apr 06, 2020 15.57 16.88 15.53 16.65 508,975 +1.92(+13.04%)
Apr 03, 2020 16.52 16.66 14.33 14.73 967,429 -2.07(-12.31%)
Apr 02, 2020 17.12 17.95 16.46 16.80 397,280 -0.44(-2.56%)
Apr 01, 2020 20.17 20.20 17.22 17.24 804,680 -4.05(-19.01%)
Mar 31, 2020 20.79 21.62 20.33 21.28 349,540 +0.12(+0.56%)
Mar 30, 2020 21.20 21.52 19.93 21.17 245,030 +0.18(+0.84%)
Mar 27, 2020 20.86 21.58 20.16 20.99 468,509 -0.64(-2.95%)
Mar 26, 2020 19.88 23.10 19.60 21.63 657,706 +2.21(+11.41%)
Mar 25, 2020 20.14 20.51 18.65 19.41 548,215 -0.44(-2.22%)
Mar 24, 2020 20.70 21.12 19.37 19.85 453,809 +0.31(+1.60%)
Mar 23, 2020 20.52 20.52 18.54 19.54 404,573 -0.70(-3.44%)
Mar 20, 2020 21.14 21.92 19.28 20.24 713,019 -0.90(-4.27%)
Mar 19, 2020 15.86 21.52 15.49 21.14 780,754 +5.17(+32.41%)
Mar 18, 2020 18.54 19.34 15.30 15.96 665,067 -3.75(-19.04%)
Mar 17, 2020 19.76 20.36 18.54 19.72 770,084 +0.37(+1.92%)
Mar 16, 2020 18.26 21.56 16.64 19.34 440,480 -3.75(-16.25%)
Mar 13, 2020 23.43 24.31 21.54 23.10 716,693 +1.21(+5.51%)
Mar 12, 2020 23.23 24.28 21.55 21.89 919,852 -2.88(-11.63%)
Mar 11, 2020 26.56 27.25 24.64 24.77 383,776 -2.64(-9.62%)
Mar 10, 2020 27.23 27.89 26.13 27.41 349,831 +1.11(+4.21%)
Mar 09, 2020 28.79 29.17 26.29 26.30 548,066 -4.74(-15.28%)
Mar 06, 2020 30.40 31.55 30.01 31.04 306,631 -0.60(-1.89%)
Mar 05, 2020 32.34 32.73 31.31 31.64 330,233 -1.53(-4.60%)
Mar 04, 2020 33.25 33.46 31.94 33.17 263,548 +0.55(+1.68%)
Mar 03, 2020 33.44 33.70 32.19 32.62 265,713 -0.62(-1.85%)
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.