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 (%)
May 31, 2016 16.16 16.16 15.83 16.00 277,486 -0.08(-0.50%)
May 27, 2016 16.02 16.08 16.08 16.08 56,718 +0.12(+0.76%)
May 26, 2016 16.03 16.04 15.91 15.95 107,226 -0.08(-0.50%)
May 25, 2016 16.04 16.20 15.91 16.03 189,799 +0.00(+0.00%)
May 24, 2016 16.03 16.29 15.91 16.03 226,485 +0.15(+0.93%)
May 23, 2016 15.68 15.99 15.68 15.89 208,697 +0.21(+1.37%)
May 20, 2016 15.70 15.84 15.48 15.67 120,340 +0.04(+0.25%)
May 19, 2016 15.75 15.75 15.43 15.63 194,271 -0.21(-1.32%)
May 18, 2016 15.21 15.86 15.21 15.84 241,407 +0.59(+3.89%)
May 17, 2016 15.56 15.59 15.20 15.25 117,560 -0.34(-2.16%)
May 16, 2016 15.27 15.68 15.27 15.59 105,359 +0.27(+1.78%)
May 13, 2016 15.63 15.63 15.23 15.31 72,774 -0.27(-1.71%)
May 12, 2016 15.39 15.61 15.23 15.58 146,895 +0.16(+1.04%)
May 11, 2016 15.46 15.71 15.40 15.42 154,808 -0.18(-1.15%)
May 10, 2016 15.66 15.76 15.47 15.60 82,469 -0.03(-0.21%)
May 09, 2016 15.55 15.72 15.43 15.63 133,139 +0.14(+0.91%)
May 06, 2016 15.47 15.59 15.35 15.49 155,200 -0.06(-0.41%)
May 05, 2016 15.78 15.83 15.55 15.55 148,425 -0.17(-1.10%)
May 04, 2016 15.62 15.80 15.48 15.73 224,425 +0.02(+0.14%)
May 03, 2016 15.93 15.93 15.53 15.70 139,067 -0.29(-1.79%)
May 02, 2016 16.00 16.11 15.91 15.99 112,259 +0.07(+0.42%)
Apr 29, 2016 15.83 16.43 15.63 15.92 214,185 -0.04(-0.22%)
Apr 28, 2016 15.02 16.02 15.02 15.96 335,080 +1.10(+7.41%)
Apr 27, 2016 14.77 15.21 14.76 14.86 244,289 +0.04(+0.30%)
Apr 26, 2016 14.79 15.01 14.65 14.81 937,522 +0.11(+0.74%)
Apr 25, 2016 14.73 14.73 14.58 14.70 83,495 -0.05(-0.37%)
Apr 22, 2016 14.70 14.99 14.70 14.76 84,769 -0.09(-0.63%)
Apr 21, 2016 14.89 15.00 14.80 14.85 57,295 -0.09(-0.58%)
Apr 20, 2016 15.26 15.26 14.92 14.94 53,106 -0.04(-0.28%)
Apr 19, 2016 15.00 15.08 14.85 14.98 91,681 +0.02(+0.15%)
Apr 18, 2016 14.92 15.07 14.89 14.96 86,667 -0.05(-0.36%)
Apr 15, 2016 15.07 15.14 14.52 15.01 95,658 -0.09(-0.60%)
Apr 14, 2016 15.17 15.19 15.02 15.10 122,123 -0.09(-0.61%)
Apr 13, 2016 15.13 15.43 15.01 15.19 314,636 +0.28(+1.85%)
Apr 12, 2016 14.90 15.26 14.52 14.92 100,669 -0.17(-1.15%)
Apr 11, 2016 14.54 15.10 14.47 15.09 71,559 +0.60(+4.16%)
Apr 08, 2016 14.51 14.51 14.32 14.49 93,798 +0.04(+0.31%)
Apr 07, 2016 14.44 14.51 14.38 14.44 190,612 +0.12(+0.85%)
Apr 06, 2016 14.25 14.56 13.97 14.32 137,256 +0.04(+0.25%)
Apr 05, 2016 14.22 14.41 14.22 14.29 41,560 -0.07(-0.51%)
Apr 04, 2016 14.36 14.48 14.17 14.36 269,339 -0.04(-0.25%)
Apr 01, 2016 14.54 15.20 14.22 14.39 57,376 -0.24(-1.62%)
Mar 31, 2016 14.57 14.84 14.43 14.63 68,430 -0.02(-0.13%)
Mar 30, 2016 14.53 14.76 14.40 14.65 69,726 +0.13(+0.86%)
Mar 29, 2016 14.32 14.53 14.10 14.53 61,458 +0.18(+1.25%)
Mar 28, 2016 14.18 14.40 13.94 14.35 119,514 +0.28(+2.01%)
Mar 24, 2016 14.20 14.06 14.06 14.06 56,095 -0.23(-1.64%)
Mar 23, 2016 14.16 14.47 14.05 14.30 115,101 +0.21(+1.50%)
Mar 22, 2016 14.08 14.14 13.89 14.09 52,767 -0.02(-0.16%)
Mar 21, 2016 14.24 14.24 14.06 14.11 87,583 -0.08(-0.57%)
Mar 18, 2016 14.46 14.93 14.19 14.19 309,809 -0.16(-1.10%)
Mar 17, 2016 14.09 14.53 14.01 14.35 84,785 +0.29(+2.05%)
Mar 16, 2016 14.03 14.22 13.99 14.06 162,141 -0.03(-0.21%)
Mar 15, 2016 14.02 14.16 14.02 14.09 128,976 +0.09(+0.62%)
Mar 14, 2016 13.97 14.07 13.84 14.00 49,049 -0.06(-0.43%)
Mar 11, 2016 13.67 14.07 13.56 14.06 70,702 +0.42(+3.11%)
Mar 10, 2016 13.68 13.88 13.57 13.64 61,116 -0.02(-0.16%)
Mar 09, 2016 13.61 13.72 13.53 13.66 52,237 +0.09(+0.69%)
Mar 08, 2016 13.48 13.80 13.44 13.57 178,231 +0.04(+0.31%)
Mar 07, 2016 13.53 13.53 13.32 13.53 85,346 +0.04(+0.26%)
Mar 04, 2016 13.47 13.49 13.28 13.49 202,657 +0.06(+0.41%)
Mar 03, 2016 13.32 13.63 13.28 13.43 84,093 -0.01(-0.05%)
Mar 02, 2016 13.46 13.50 13.28 13.44 131,789 -0.02(-0.17%)
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.