Skip to main content

Pathward Financial Inc (NQ: CASH )

67.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.88 38.01 34.33 37.70 754,757 +4.46(+13.43%)
Jan 30, 2018 33.25 33.25 32.83 33.24 124,156 -0.21(-0.63%)
Jan 29, 2018 33.93 33.93 33.25 33.45 124,771 -0.52(-1.52%)
Jan 26, 2018 33.99 34.35 33.64 33.96 111,537 +0.05(+0.14%)
Jan 25, 2018 33.45 33.95 33.17 33.91 270,662 +0.43(+1.30%)
Jan 24, 2018 33.83 34.11 33.37 33.48 115,265 -0.37(-1.09%)
Jan 23, 2018 33.70 34.06 33.43 33.85 108,151 +0.03(+0.10%)
Jan 22, 2018 33.78 33.41 33.82 97,227 +0.03(+0.10%)
Jan 19, 2018 32.96 33.85 32.96 33.78 171,941 +0.63(+1.89%)
Jan 18, 2018 33.22 33.77 33.03 33.16 85,992 -0.11(-0.34%)
Jan 17, 2018 33.35 33.77 33.16 33.27 233,894 +0.03(+0.10%)
Jan 16, 2018 33.67 33.67 33.22 33.24 163,667 -0.19(-0.58%)
Jan 12, 2018 33.43 33.43 33.43 0 -0.03(-0.10%)
Jan 11, 2018 32.98 33.88 32.66 33.46 281,391 +0.53(+1.61%)
Jan 10, 2018 33.61 32.93 783,644 +3.53(+12.00%)
Jan 09, 2018 29.45 29.82 29.24 29.40 196,115 -0.03(-0.11%)
Jan 08, 2018 29.18 29.50 28.87 29.43 182,273 +0.39(+1.33%)
Jan 05, 2018 29.02 29.68 28.82 29.05 148,389 +0.26(+0.90%)
Jan 04, 2018 29.18 29.51 28.77 28.79 196,540 -0.29(-1.00%)
Jan 03, 2018 29.80 29.92 29.08 29.08 324,837 -0.73(-2.43%)
Jan 02, 2018 29.93 29.85 29.35 29.80 255,520 -0.05(-0.16%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.14(-0.48%)
Dec 28, 2017 29.50 30.03 29.21 30.00 249,421 +0.66(+2.25%)
Dec 27, 2017 29.66 29.97 29.27 29.34 131,260 -0.31(-1.03%)
Dec 26, 2017 29.95 30.77 29.32 29.64 156,517 -0.29(-0.97%)
Dec 22, 2017 30.43 30.76 29.87 29.93 179,170 -0.45(-1.48%)
Dec 21, 2017 30.66 30.66 30.30 30.38 190,494 -0.19(-0.63%)
Dec 20, 2017 30.58 30.82 30.42 30.58 192,062 +0.13(+0.42%)
Dec 19, 2017 30.32 30.58 30.01 30.45 235,244 +0.13(+0.43%)
Dec 18, 2017 30.35 30.51 29.90 30.32 242,323 +0.27(+0.91%)
Dec 15, 2017 29.29 30.19 28.97 30.05 466,231 +0.89(+3.04%)
Dec 14, 2017 29.68 29.77 28.97 29.16 259,113 -0.45(-1.52%)
Dec 13, 2017 29.93 30.35 29.35 29.61 276,043 -0.34(-1.13%)
Dec 12, 2017 29.51 30.03 29.29 29.95 418,359 +0.52(+1.75%)
Dec 11, 2017 29.21 29.58 29.18 29.43 414,150 +0.23(+0.77%)
Dec 08, 2017 29.60 31.13 28.90 29.21 213,668 -0.53(-1.79%)
Dec 07, 2017 30.05 30.13 29.45 29.74 245,545 -0.40(-1.34%)
Dec 06, 2017 30.10 30.55 29.79 30.15 278,422 -0.02(-0.05%)
Dec 05, 2017 29.97 30.29 29.87 30.16 206,306 +0.24(+0.81%)
Dec 04, 2017 30.85 30.85 29.91 29.92 287,784 -0.60(-1.95%)
Dec 01, 2017 30.27 30.55 29.91 30.52 298,592 +0.26(+0.85%)
Nov 30, 2017 30.21 30.55 29.50 30.26 325,701 +0.35(+1.18%)
Nov 29, 2017 29.74 29.95 29.40 29.90 240,911 +0.35(+1.20%)
Nov 28, 2017 28.97 29.68 28.79 29.55 253,079 +0.77(+2.69%)
Nov 27, 2017 28.42 28.87 28.28 28.78 142,039 +0.32(+1.13%)
Nov 24, 2017 28.89 28.89 28.12 28.45 98,660 -0.27(-0.95%)
Nov 22, 2017 28.84 28.95 28.53 28.73 94,965 -0.03(-0.11%)
Nov 21, 2017 28.65 28.82 28.50 28.76 143,638 +0.14(+0.51%)
Nov 20, 2017 28.26 28.62 27.87 28.62 144,787 +0.42(+1.48%)
Nov 17, 2017 27.76 28.25 27.44 28.20 113,163 +0.45(+1.62%)
Nov 16, 2017 27.55 28.00 27.55 27.75 157,189 +0.37(+1.35%)
Nov 15, 2017 27.25 27.54 27.02 27.38 213,441 -0.03(-0.12%)
Nov 14, 2017 27.36 27.70 27.20 27.41 144,241 -0.10(-0.35%)
Nov 13, 2017 27.31 27.75 27.30 27.50 174,257 +0.11(+0.41%)
Nov 10, 2017 27.63 27.97 27.38 27.39 202,273 -0.26(-0.93%)
Nov 09, 2017 27.52 27.79 27.13 27.65 200,447 -0.03(-0.12%)
Nov 08, 2017 27.65 27.87 27.18 27.68 206,868 -0.16(-0.58%)
Nov 07, 2017 28.07 28.29 27.46 27.84 288,262 -0.29(-1.03%)
Nov 06, 2017 27.99 28.41 27.50 28.13 191,157 +0.16(+0.58%)
Nov 03, 2017 27.78 28.15 27.54 27.97 356,857 +0.06(+0.23%)
Nov 02, 2017 27.89 28.29 27.52 27.91 201,347 +0.16(+0.58%)
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.