Skip to main content

Pathward Financial Inc (NQ: CASH )

69.06 +1.28 (+1.90%)
Streaming Delayed Price Updated: 1:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 35.87 38.01 34.32 37.69 754,861 +4.46(+13.43%)
Jan 30, 2018 33.25 33.25 32.83 33.23 124,173 -0.21(-0.63%)
Jan 29, 2018 33.92 33.92 33.25 33.44 124,788 -0.52(-1.52%)
Jan 26, 2018 33.99 34.34 33.63 33.96 111,553 +0.05(+0.14%)
Jan 25, 2018 33.44 33.94 33.17 33.91 270,699 +0.43(+1.30%)
Jan 24, 2018 33.83 34.10 33.36 33.47 115,281 -0.37(-1.09%)
Jan 23, 2018 33.70 34.05 33.43 33.84 108,166 +0.03(+0.10%)
Jan 22, 2018 33.78 33.41 33.81 97,240 +0.03(+0.10%)
Jan 19, 2018 32.96 33.84 32.96 33.78 171,965 +0.63(+1.89%)
Jan 18, 2018 33.22 33.76 33.02 33.15 86,004 -0.11(-0.34%)
Jan 17, 2018 33.34 33.76 33.15 33.26 233,926 +0.03(+0.10%)
Jan 16, 2018 33.67 33.67 33.22 33.23 163,690 -0.19(-0.58%)
Jan 12, 2018 33.43 33.43 33.43 0 -0.03(-0.10%)
Jan 11, 2018 32.97 33.88 32.65 33.46 281,429 +0.53(+1.61%)
Jan 10, 2018 33.60 32.93 783,752 +3.53(+12.00%)
Jan 09, 2018 29.45 29.82 29.24 29.40 196,142 -0.03(-0.11%)
Jan 08, 2018 29.17 29.49 28.87 29.43 182,298 +0.39(+1.33%)
Jan 05, 2018 29.01 29.68 28.82 29.04 148,409 +0.26(+0.90%)
Jan 04, 2018 29.17 29.50 28.77 28.79 196,567 -0.29(-1.00%)
Jan 03, 2018 29.80 29.91 29.08 29.08 324,882 -0.72(-2.43%)
Jan 02, 2018 29.93 29.85 29.35 29.80 255,555 -0.05(-0.16%)
Dec 29, 2017 29.85 29.85 29.85 0 -0.14(-0.48%)
Dec 28, 2017 29.49 30.03 29.20 29.99 249,455 +0.66(+2.25%)
Dec 27, 2017 29.66 29.96 29.27 29.33 131,278 -0.31(-1.03%)
Dec 26, 2017 29.95 30.77 29.32 29.64 156,538 -0.29(-0.97%)
Dec 22, 2017 30.43 30.75 29.87 29.93 179,194 -0.45(-1.48%)
Dec 21, 2017 30.65 30.65 30.30 30.38 190,521 -0.19(-0.63%)
Dec 20, 2017 30.57 30.82 30.41 30.57 192,088 +0.13(+0.42%)
Dec 19, 2017 30.32 30.57 30.01 30.45 235,276 +0.13(+0.43%)
Dec 18, 2017 30.35 30.51 29.90 30.32 242,357 +0.27(+0.91%)
Dec 15, 2017 29.29 30.19 28.96 30.04 466,295 +0.89(+3.04%)
Dec 14, 2017 29.67 29.77 28.96 29.16 259,149 -0.45(-1.52%)
Dec 13, 2017 29.93 30.35 29.35 29.61 276,081 -0.34(-1.13%)
Dec 12, 2017 29.51 30.03 29.29 29.95 418,416 +0.52(+1.75%)
Dec 11, 2017 29.20 29.58 29.17 29.43 414,207 +0.23(+0.77%)
Dec 08, 2017 29.59 31.13 28.90 29.20 213,698 -0.53(-1.79%)
Dec 07, 2017 30.04 30.12 29.45 29.74 245,579 -0.40(-1.34%)
Dec 06, 2017 30.09 30.54 29.79 30.14 278,460 -0.02(-0.05%)
Dec 05, 2017 29.96 30.29 29.87 30.16 206,334 +0.24(+0.81%)
Dec 04, 2017 30.85 30.85 29.91 29.92 287,823 -0.60(-1.95%)
Dec 01, 2017 30.27 30.54 29.91 30.51 298,633 +0.26(+0.85%)
Nov 30, 2017 30.21 30.54 29.50 30.25 325,746 +0.35(+1.18%)
Nov 29, 2017 29.74 29.95 29.40 29.90 240,944 +0.35(+1.20%)
Nov 28, 2017 28.97 29.67 28.79 29.55 253,114 +0.77(+2.69%)
Nov 27, 2017 28.42 28.87 28.27 28.77 142,059 +0.32(+1.13%)
Nov 24, 2017 28.89 28.89 28.11 28.45 98,673 -0.27(-0.95%)
Nov 22, 2017 28.84 28.95 28.53 28.72 94,978 -0.03(-0.11%)
Nov 21, 2017 28.64 28.82 28.50 28.76 143,658 +0.14(+0.51%)
Nov 20, 2017 28.26 28.61 27.87 28.61 144,807 +0.42(+1.48%)
Nov 17, 2017 27.76 28.24 27.44 28.19 113,179 +0.45(+1.63%)
Nov 16, 2017 27.55 28.00 27.55 27.74 157,210 +0.37(+1.35%)
Nov 15, 2017 27.24 27.53 27.02 27.37 213,471 -0.03(-0.12%)
Nov 14, 2017 27.36 27.69 27.19 27.40 144,261 -0.10(-0.35%)
Nov 13, 2017 27.31 27.74 27.29 27.50 174,281 +0.11(+0.41%)
Nov 10, 2017 27.63 27.97 27.37 27.39 202,301 -0.26(-0.93%)
Nov 09, 2017 27.52 27.79 27.13 27.65 200,475 -0.03(-0.12%)
Nov 08, 2017 27.65 27.87 27.18 27.68 206,897 -0.16(-0.58%)
Nov 07, 2017 28.06 28.29 27.45 27.84 288,301 -0.29(-1.03%)
Nov 06, 2017 27.98 28.40 27.49 28.13 191,183 +0.16(+0.58%)
Nov 03, 2017 27.77 28.14 27.53 27.97 356,906 +0.06(+0.23%)
Nov 02, 2017 27.89 28.28 27.52 27.90 201,375 +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.