Skip to main content

Pathward Financial Inc (NQ: CASH )

67.78 -0.11 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 47.88 49.21 47.88 49.08 224,152 +1.18(+2.45%)
Aug 30, 2023 49.02 49.21 47.58 47.90 116,660 -1.11(-2.26%)
Aug 29, 2023 49.30 49.59 48.86 49.01 166,336 -0.21(-0.43%)
Aug 28, 2023 48.78 50.00 48.78 49.22 202,715 +0.84(+1.73%)
Aug 25, 2023 48.74 49.02 47.77 48.38 201,840 +0.46(+0.96%)
Aug 24, 2023 47.38 48.16 47.37 47.92 83,994 +0.30(+0.63%)
Aug 23, 2023 47.30 48.02 47.13 47.62 89,885 +0.23(+0.48%)
Aug 22, 2023 47.53 47.70 47.18 47.40 140,411 -0.12(-0.25%)
Aug 21, 2023 47.49 48.41 46.53 47.52 123,424 +0.13(+0.27%)
Aug 18, 2023 46.55 47.43 46.39 47.39 134,312 +0.42(+0.89%)
Aug 17, 2023 47.60 47.60 46.84 46.97 121,908 -0.52(-1.09%)
Aug 16, 2023 48.12 48.66 47.38 47.49 97,489 -0.57(-1.18%)
Aug 15, 2023 48.03 49.73 47.75 48.05 148,029 -0.50(-1.03%)
Aug 14, 2023 49.32 49.32 48.43 48.55 135,036 -0.77(-1.56%)
Aug 11, 2023 49.86 50.35 49.22 49.32 116,287 -0.89(-1.77%)
Aug 10, 2023 50.45 51.02 49.81 50.20 141,234 -0.02(-0.04%)
Aug 09, 2023 51.41 51.41 49.97 50.22 103,787 -1.19(-2.31%)
Aug 08, 2023 50.83 51.54 50.00 51.41 92,848 -0.16(-0.31%)
Aug 07, 2023 51.42 51.99 50.82 51.57 214,890 +0.35(+0.68%)
Aug 04, 2023 51.15 51.94 51.05 51.22 93,780 -0.06(-0.12%)
Aug 03, 2023 51.98 52.41 50.97 51.28 134,208 -1.03(-1.96%)
Aug 02, 2023 51.88 52.51 51.07 52.31 130,134 -0.26(-0.49%)
Aug 01, 2023 51.24 52.88 50.74 52.57 260,007 +0.81(+1.56%)
Jul 31, 2023 53.16 53.49 51.27 51.76 319,535 -1.32(-2.50%)
Jul 28, 2023 53.36 53.94 52.67 53.08 272,164 +0.22(+0.41%)
Jul 27, 2023 60.20 60.26 51.11 52.86 531,602 -3.78(-6.67%)
Jul 26, 2023 56.53 57.20 56.47 56.64 294,904 +0.54(+0.96%)
Jul 25, 2023 56.16 57.03 55.86 56.10 278,709 -0.13(-0.23%)
Jul 24, 2023 55.11 56.60 55.11 56.23 378,045 +1.13(+2.04%)
Jul 21, 2023 55.48 55.59 54.60 55.11 358,895 +0.09(+0.16%)
Jul 20, 2023 54.79 55.12 53.77 55.02 231,265 +0.04(+0.07%)
Jul 19, 2023 54.79 55.31 54.35 54.98 159,110 +0.39(+0.71%)
Jul 18, 2023 53.22 54.79 53.22 54.59 181,656 +1.50(+2.83%)
Jul 17, 2023 52.09 53.34 52.09 53.08 232,215 +0.94(+1.80%)
Jul 14, 2023 52.72 52.72 51.81 52.15 267,868 -0.24(-0.46%)
Jul 13, 2023 50.32 52.52 50.19 52.39 267,927 +2.21(+4.41%)
Jul 12, 2023 49.81 51.00 49.78 50.17 318,683 +1.54(+3.17%)
Jul 11, 2023 47.90 48.84 47.63 48.63 192,799 +0.97(+2.03%)
Jul 10, 2023 46.86 48.10 46.62 47.66 212,979 +0.68(+1.44%)
Jul 07, 2023 46.52 47.59 46.52 46.99 402,650 +0.59(+1.27%)
Jul 06, 2023 46.86 46.86 45.83 46.40 158,381 -1.10(-2.31%)
Jul 05, 2023 47.19 48.02 47.10 47.50 158,150 -0.27(-0.56%)
Jul 03, 2023 46.40 47.80 46.25 47.76 135,768 +1.58(+3.43%)
Jun 30, 2023 46.95 47.00 46.11 46.18 139,055 -0.19(-0.41%)
Jun 29, 2023 46.34 47.35 46.32 46.37 108,023 +0.38(+0.82%)
Jun 28, 2023 45.57 46.14 45.15 45.99 101,903 +0.39(+0.85%)
Jun 27, 2023 44.74 45.78 44.74 45.60 119,098 +0.96(+2.14%)
Jun 26, 2023 44.89 45.95 44.57 44.65 233,006 -0.12(-0.27%)
Jun 23, 2023 45.55 46.24 44.49 44.77 330,926 -1.39(-3.02%)
Jun 22, 2023 47.57 47.57 45.86 46.16 215,224 -1.54(-3.24%)
Jun 21, 2023 47.86 48.35 47.21 47.70 112,894 -0.19(-0.40%)
Jun 20, 2023 48.10 48.10 47.27 47.89 173,533 -0.22(-0.46%)
Jun 16, 2023 49.56 49.56 47.66 48.11 568,747 -1.13(-2.29%)
Jun 15, 2023 48.75 49.75 48.62 49.24 187,050 -0.01(-0.02%)
Jun 14, 2023 50.30 50.69 48.73 49.25 195,797 -0.96(-1.90%)
Jun 13, 2023 49.56 50.56 49.10 50.20 189,217 +0.96(+1.94%)
Jun 12, 2023 49.53 50.27 48.87 49.25 281,184 -0.33(-0.66%)
Jun 09, 2023 49.92 50.06 49.19 49.58 293,608 -0.25(-0.50%)
Jun 08, 2023 50.34 50.42 49.24 49.83 128,464 -0.74(-1.46%)
Jun 07, 2023 49.39 51.25 48.95 50.56 224,366 +1.60(+3.28%)
Jun 06, 2023 46.82 49.44 46.79 48.96 169,347 +2.14(+4.57%)
Jun 05, 2023 48.11 48.11 46.60 46.82 178,484 -1.54(-3.19%)
Jun 02, 2023 45.87 48.48 45.75 48.36 201,847 +3.10(+6.86%)
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.