Skip to main content

Pathward Financial Inc (NQ: CASH )

50.27 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.47 55.92 54.07 54.43 221,756 -1.20(-2.16%)
Mar 30, 2022 56.58 56.94 54.83 55.63 335,508 -1.08(-1.90%)
Mar 29, 2022 55.92 57.06 55.50 56.71 290,767 +1.71(+3.12%)
Mar 28, 2022 54.60 55.04 53.81 54.99 270,060 +0.20(+0.36%)
Mar 25, 2022 53.28 54.83 53.28 54.80 148,633 +1.71(+3.23%)
Mar 24, 2022 53.14 53.47 52.26 53.08 136,146 +0.25(+0.47%)
Mar 23, 2022 54.89 54.98 52.68 52.83 247,260 -2.36(-4.27%)
Mar 22, 2022 54.76 55.85 54.66 55.19 408,741 +1.03(+1.90%)
Mar 21, 2022 55.83 55.89 53.57 54.16 358,783 -1.30(-2.34%)
Mar 18, 2022 54.48 55.48 52.88 55.46 1,201,376 +0.42(+0.76%)
Mar 17, 2022 53.58 55.04 52.39 55.04 367,810 +1.19(+2.21%)
Mar 16, 2022 52.35 54.01 51.50 53.85 269,513 +2.37(+4.60%)
Mar 15, 2022 52.45 52.92 50.82 51.49 395,323 -0.47(-0.90%)
Mar 14, 2022 51.61 53.14 51.14 51.95 237,123 +1.16(+2.28%)
Mar 11, 2022 51.00 51.54 50.52 50.79 258,680 +0.42(+0.83%)
Mar 10, 2022 50.08 51.04 49.69 50.38 330,271 -0.57(-1.13%)
Mar 09, 2022 50.25 52.63 49.56 50.95 493,357 +2.00(+4.09%)
Mar 08, 2022 49.57 50.50 48.39 48.95 394,572 -0.30(-0.60%)
Mar 07, 2022 53.53 53.54 49.16 49.25 481,825 -4.85(-8.97%)
Mar 04, 2022 54.89 55.40 52.93 54.10 307,673 -1.49(-2.67%)
Mar 03, 2022 55.95 56.51 55.26 55.58 243,322 -0.15(-0.27%)
Mar 02, 2022 53.60 55.94 53.60 55.73 259,637 +2.82(+5.33%)
Mar 01, 2022 54.51 54.82 52.12 52.91 478,810 -1.93(-3.52%)
Feb 28, 2022 53.67 55.26 52.97 54.84 397,180 +0.16(+0.29%)
Feb 25, 2022 53.53 54.79 53.65 54.68 272,352 +1.60(+3.02%)
Feb 24, 2022 51.67 53.10 51.12 53.08 225,547 -0.43(-0.80%)
Feb 23, 2022 55.08 55.56 53.32 53.50 154,327 -1.00(-1.83%)
Feb 22, 2022 55.52 55.84 54.19 54.50 244,065 -1.06(-1.91%)
Feb 18, 2022 55.56 0 -0.36(-0.64%)
Feb 17, 2022 57.41 57.41 55.82 55.92 163,987 -2.25(-3.86%)
Feb 16, 2022 57.37 58.33 57.29 58.17 162,180 +0.34(+0.58%)
Feb 15, 2022 56.94 58.21 56.62 57.83 235,539 +1.67(+2.98%)
Feb 14, 2022 56.83 57.02 55.33 56.16 234,388 -0.10(-0.18%)
Feb 11, 2022 56.64 57.57 55.84 56.26 161,785 -0.48(-0.84%)
Feb 10, 2022 57.06 57.80 56.05 56.73 296,285 -0.71(-1.24%)
Feb 09, 2022 59.14 59.40 57.00 57.44 265,513 -1.56(-2.65%)
Feb 08, 2022 57.82 59.05 57.54 59.01 323,498 +1.58(+2.76%)
Feb 07, 2022 58.12 58.13 57.31 57.42 160,865 -0.26(-0.45%)
Feb 04, 2022 57.33 57.88 56.25 57.68 247,026 +0.58(+1.02%)
Feb 03, 2022 58.13 56.97 57.10 217,718 -1.39(-2.37%)
Feb 02, 2022 59.46 60.79 57.29 58.48 405,922 -2.49(-4.08%)
Feb 01, 2022 58.71 61.02 58.07 60.97 362,780 +2.10(+3.57%)
Jan 31, 2022 56.70 59.40 58.87 447,981 +1.60(+2.80%)
Jan 28, 2022 56.23 57.42 54.96 57.27 304,164 +1.22(+2.17%)
Jan 27, 2022 58.74 58.99 55.73 56.05 285,501 -0.24(-0.42%)
Jan 26, 2022 57.77 58.35 56.00 56.29 191,865 -0.62(-1.10%)
Jan 25, 2022 56.72 57.55 55.03 56.91 172,116 -0.35(-0.61%)
Jan 24, 2022 55.84 57.56 55.19 57.26 333,313 +0.44(+0.77%)
Jan 21, 2022 56.46 58.41 56.46 56.82 234,690 -0.52(-0.91%)
Jan 20, 2022 58.89 60.29 57.13 57.34 165,946 -1.69(-2.87%)
Jan 19, 2022 60.94 61.19 58.92 59.04 266,615 -1.56(-2.58%)
Jan 18, 2022 62.33 63.19 60.42 60.60 331,529 -1.79(-2.87%)
Jan 14, 2022 62.39 0 +0.86(+1.40%)
Jan 13, 2022 61.24 62.88 61.24 61.53 139,827 +0.45(+0.73%)
Jan 12, 2022 60.70 61.42 60.13 61.09 150,034 +1.20(+2.00%)
Jan 11, 2022 61.00 61.02 59.11 59.89 279,102 -1.28(-2.09%)
Jan 10, 2022 61.42 61.87 60.49 61.17 224,826 -0.39(-0.63%)
Jan 07, 2022 61.21 62.09 60.99 61.55 254,580 +0.23(+0.37%)
Jan 06, 2022 59.28 61.49 59.10 61.32 210,566 +2.74(+4.68%)
Jan 05, 2022 59.87 60.58 58.53 58.58 163,695 -1.28(-2.13%)
Jan 04, 2022 59.74 61.25 59.72 59.86 213,116 +0.41(+0.68%)
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.