Skip to main content

Pathward Financial Inc (NQ: CASH )

50.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 31.85 32.90 31.50 32.14 368,469 -0.86(-2.61%)
Feb 27, 2020 34.16 34.16 31.71 33.00 599,997 -1.93(-5.52%)
Feb 26, 2020 35.52 35.97 34.71 34.93 382,652 -0.35(-1.00%)
Feb 25, 2020 37.84 37.97 35.27 35.28 376,087 -2.47(-6.53%)
Feb 24, 2020 37.76 38.10 37.34 37.75 256,791 -1.02(-2.62%)
Feb 21, 2020 38.61 38.86 38.29 38.76 158,017 +0.13(+0.33%)
Feb 20, 2020 38.60 39.05 38.26 38.64 322,964 -0.18(-0.45%)
Feb 19, 2020 38.92 39.09 38.70 38.81 200,776 -0.07(-0.18%)
Feb 18, 2020 38.79 39.00 38.41 38.88 210,167 +0.02(+0.05%)
Feb 14, 2020 38.86 39.08 38.69 38.86 217,401 -0.03(-0.08%)
Feb 13, 2020 38.03 38.90 38.03 38.89 315,138 +0.63(+1.64%)
Feb 12, 2020 38.21 38.33 37.96 38.26 206,626 +0.23(+0.59%)
Feb 11, 2020 38.13 38.30 37.77 38.04 240,056 +0.26(+0.70%)
Feb 10, 2020 37.67 38.23 37.60 37.77 301,177 +0.16(+0.42%)
Feb 07, 2020 37.43 37.76 37.26 37.62 145,445 +0.05(+0.13%)
Feb 06, 2020 38.01 38.35 37.31 37.57 160,496 -0.10(-0.26%)
Feb 05, 2020 37.52 38.16 36.90 37.67 429,173 +0.39(+1.05%)
Feb 04, 2020 37.08 37.62 36.70 37.28 186,168 +0.50(+1.36%)
Feb 03, 2020 36.43 37.18 36.43 36.78 209,718 +0.36(+0.99%)
Jan 31, 2020 36.00 37.11 36.00 36.41 275,968 -0.38(-1.04%)
Jan 30, 2020 37.18 39.13 35.48 36.80 479,134 +0.97(+2.70%)
Jan 29, 2020 36.32 36.45 35.72 35.83 225,837 -0.42(-1.16%)
Jan 28, 2020 36.07 36.55 35.99 36.25 175,840 +0.22(+0.60%)
Jan 27, 2020 36.48 36.67 35.98 36.03 301,480 -0.84(-2.28%)
Jan 24, 2020 37.32 37.32 36.43 36.87 271,164 -0.45(-1.21%)
Jan 23, 2020 36.87 37.34 36.69 37.32 279,009 +0.25(+0.69%)
Jan 22, 2020 36.45 37.32 36.45 37.07 213,521 +0.62(+1.69%)
Jan 21, 2020 36.28 36.68 36.24 36.45 328,819 +0.05(+0.13%)
Jan 17, 2020 36.87 36.95 35.90 36.41 288,336 -0.35(-0.96%)
Jan 16, 2020 36.54 37.06 36.54 36.76 368,386 +0.32(+0.89%)
Jan 15, 2020 37.17 37.40 36.00 36.43 292,849 -0.94(-2.51%)
Jan 14, 2020 37.45 37.83 37.32 37.37 223,977 -0.15(-0.39%)
Jan 13, 2020 37.05 37.54 37.01 37.52 297,770 +0.50(+1.35%)
Jan 10, 2020 37.29 37.74 36.86 37.02 228,645 -0.45(-1.20%)
Jan 09, 2020 37.23 38.30 36.97 37.47 763,779 +0.31(+0.84%)
Jan 08, 2020 35.73 37.26 35.73 37.16 354,425 +1.32(+3.69%)
Jan 07, 2020 35.45 36.10 35.45 35.84 274,519 +0.43(+1.22%)
Jan 06, 2020 34.78 35.58 34.73 35.41 281,223 +0.14(+0.39%)
Jan 03, 2020 34.97 35.42 33.74 35.27 322,269 -0.12(-0.33%)
Jan 02, 2020 36.09 36.30 35.13 35.39 384,776 -0.33(-0.93%)
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%)
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.