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 (%)
Jan 31, 2023 48.55 49.65 48.55 49.37 194,362 +0.80(+1.64%)
Jan 30, 2023 48.65 49.60 48.51 48.57 196,337 -0.41(-0.83%)
Jan 27, 2023 48.77 49.30 48.59 48.98 202,691 +0.18(+0.37%)
Jan 26, 2023 47.76 48.83 45.93 48.80 436,351 +3.30(+7.26%)
Jan 25, 2023 44.91 45.58 44.84 45.50 145,298 +0.23(+0.51%)
Jan 24, 2023 45.74 45.77 45.06 45.27 163,958 -0.46(-1.00%)
Jan 23, 2023 44.55 45.76 44.29 45.73 131,850 +1.18(+2.66%)
Jan 20, 2023 44.36 44.81 44.10 44.55 235,540 +0.58(+1.31%)
Jan 19, 2023 44.94 45.10 43.91 43.97 229,146 -1.42(-3.13%)
Jan 18, 2023 46.09 46.53 45.36 45.39 360,055 -0.86(-1.85%)
Jan 17, 2023 46.37 46.72 46.03 46.25 211,198 -0.24(-0.51%)
Jan 13, 2023 45.67 46.61 45.58 46.49 160,748 +0.33(+0.71%)
Jan 12, 2023 46.12 46.43 45.61 46.16 238,507 +0.25(+0.54%)
Jan 11, 2023 46.27 46.53 45.83 45.91 281,194 -0.29(-0.62%)
Jan 10, 2023 45.24 46.24 45.22 46.20 193,564 +1.03(+2.29%)
Jan 09, 2023 45.81 46.24 45.08 45.16 164,389 -0.17(-0.37%)
Jan 06, 2023 44.20 45.34 44.20 45.33 177,597 +1.41(+3.22%)
Jan 05, 2023 44.32 44.45 43.72 43.92 225,670 -0.40(-0.90%)
Jan 04, 2023 43.70 44.89 43.70 44.32 302,627 +0.83(+1.90%)
Jan 03, 2023 43.14 43.83 42.88 43.49 271,594 +0.66(+1.53%)
Dec 30, 2022 43.03 43.42 42.76 42.83 249,470 -0.54(-1.24%)
Dec 29, 2022 42.01 43.37 41.80 43.37 149,141 +1.71(+4.11%)
Dec 28, 2022 42.53 42.84 41.63 41.66 92,433 -0.80(-1.87%)
Dec 27, 2022 42.50 42.76 42.00 42.46 129,484 +0.17(+0.40%)
Dec 23, 2022 42.33 42.74 41.89 42.29 190,723 +0.04(+0.09%)
Dec 22, 2022 42.91 42.91 41.55 42.25 171,209 -0.79(-1.83%)
Dec 21, 2022 42.81 43.42 42.77 43.03 263,916 +0.69(+1.62%)
Dec 20, 2022 42.29 43.05 42.18 42.35 306,599 +0.15(+0.35%)
Dec 19, 2022 42.17 42.51 41.91 42.20 251,719 +0.00(+0.00%)
Dec 16, 2022 40.96 42.21 40.73 42.20 902,064 +0.85(+2.05%)
Dec 15, 2022 41.54 42.19 40.95 41.35 303,642 -1.07(-2.53%)
Dec 14, 2022 43.27 43.38 42.35 42.43 324,316 -0.75(-1.73%)
Dec 13, 2022 43.46 44.24 42.48 43.17 293,467 +0.66(+1.54%)
Dec 12, 2022 41.75 42.81 41.45 42.52 195,698 +0.62(+1.47%)
Dec 09, 2022 42.06 42.86 41.52 41.90 132,609 -0.34(-0.80%)
Dec 08, 2022 42.32 42.60 41.83 42.24 136,802 +0.03(+0.07%)
Dec 07, 2022 41.87 42.62 41.74 42.21 99,434 +0.16(+0.38%)
Dec 06, 2022 42.31 42.73 41.68 42.05 100,282 -0.34(-0.80%)
Dec 05, 2022 43.23 43.45 42.00 42.39 149,264 -1.14(-2.63%)
Dec 02, 2022 42.63 43.55 42.39 43.53 197,609 +0.45(+1.04%)
Dec 01, 2022 43.26 43.67 42.93 43.08 116,358 -0.18(-0.41%)
Nov 30, 2022 42.40 43.39 41.64 43.26 232,902 +0.76(+1.78%)
Nov 29, 2022 42.79 43.54 42.47 42.51 92,452 -0.28(-0.65%)
Nov 28, 2022 43.77 43.98 42.77 42.78 175,948 -1.60(-3.61%)
Nov 25, 2022 44.52 44.72 43.61 44.38 85,027 +0.08(+0.18%)
Nov 23, 2022 43.82 44.36 43.70 44.30 98,689 +0.40(+0.91%)
Nov 22, 2022 43.79 44.30 43.53 43.91 94,752 +0.24(+0.55%)
Nov 21, 2022 42.39 43.70 42.00 43.67 147,568 +1.28(+3.02%)
Nov 18, 2022 43.70 43.70 42.07 42.39 119,597 -0.46(-1.07%)
Nov 17, 2022 42.68 43.12 42.17 42.84 104,938 -0.45(-1.03%)
Nov 16, 2022 43.71 43.71 43.16 43.29 97,162 -0.62(-1.40%)
Nov 15, 2022 44.06 44.67 43.47 43.91 127,672 +0.31(+0.71%)
Nov 14, 2022 43.95 44.37 43.56 43.60 262,712 -0.48(-1.08%)
Nov 11, 2022 43.76 44.30 43.53 44.08 155,029 +0.46(+1.05%)
Nov 10, 2022 42.36 44.18 42.12 43.62 179,474 +2.18(+5.25%)
Nov 09, 2022 41.69 42.03 41.25 41.44 164,974 -0.60(-1.42%)
Nov 08, 2022 42.56 42.59 41.73 42.04 142,026 -0.31(-0.73%)
Nov 07, 2022 41.71 42.54 41.43 42.35 129,426 +0.72(+1.72%)
Nov 04, 2022 40.39 41.66 40.25 41.63 122,581 +1.61(+4.02%)
Nov 03, 2022 40.76 40.88 39.64 40.02 134,871 -1.26(-3.06%)
Nov 02, 2022 41.29 42.24 41.04 41.28 215,689 -0.21(-0.50%)
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.