Skip to main content

Pathward Financial Inc (NQ: CASH )

50.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.15 52.65 51.62 52.33 218,260 +0.39(+0.76%)
May 27, 2021 50.96 52.04 50.88 51.93 288,414 +1.50(+2.98%)
May 26, 2021 49.54 50.46 49.28 50.43 122,073 +1.11(+2.24%)
May 25, 2021 50.87 51.18 49.24 49.33 318,069 -1.10(-2.17%)
May 24, 2021 49.97 50.51 49.20 50.42 143,799 +0.45(+0.91%)
May 21, 2021 50.33 50.46 49.66 49.97 163,357 +0.09(+0.18%)
May 20, 2021 49.56 50.13 48.56 49.88 144,173 +0.37(+0.74%)
May 19, 2021 49.01 49.61 47.31 49.52 171,592 -0.16(-0.32%)
May 18, 2021 49.73 51.19 49.66 49.67 235,320 +0.14(+0.28%)
May 17, 2021 49.36 49.63 48.91 49.53 113,548 +0.18(+0.36%)
May 14, 2021 49.51 49.69 49.05 49.36 190,806 +0.05(+0.10%)
May 13, 2021 47.40 49.45 47.38 49.31 130,950 +1.70(+3.57%)
May 12, 2021 49.11 49.61 47.56 47.61 105,328 -1.34(-2.74%)
May 11, 2021 47.79 49.28 47.22 48.95 115,711 +0.28(+0.57%)
May 10, 2021 49.52 49.85 48.53 48.68 232,742 -0.89(-1.79%)
May 07, 2021 49.04 49.64 49.04 49.56 98,912 +0.05(+0.10%)
May 06, 2021 49.25 49.79 48.65 49.52 348,973 +0.10(+0.20%)
May 05, 2021 48.96 49.89 48.53 49.42 180,521 +0.68(+1.40%)
May 04, 2021 48.00 49.04 47.24 48.74 216,004 +0.37(+0.76%)
May 03, 2021 49.21 49.73 48.20 48.37 291,799 -0.26(-0.53%)
Apr 30, 2021 48.51 49.41 48.30 48.63 254,977 -0.47(-0.96%)
Apr 29, 2021 50.36 50.36 48.46 49.10 413,913 -0.43(-0.88%)
Apr 28, 2021 46.32 50.36 46.30 49.53 565,790 +3.64(+7.94%)
Apr 27, 2021 44.75 46.06 44.26 45.89 282,304 +0.99(+2.20%)
Apr 26, 2021 45.41 45.89 44.24 44.91 168,159 -0.36(-0.79%)
Apr 23, 2021 44.65 45.70 44.02 45.26 169,883 +0.74(+1.66%)
Apr 22, 2021 44.65 45.56 43.97 44.52 148,292 -0.20(-0.44%)
Apr 21, 2021 43.08 44.82 43.08 44.72 126,571 +1.34(+3.10%)
Apr 20, 2021 44.87 45.66 43.15 43.38 134,040 -1.57(-3.49%)
Apr 19, 2021 44.50 45.71 44.50 44.94 97,372 -0.83(-1.81%)
Apr 16, 2021 45.11 46.10 44.93 45.77 91,070 +1.14(+2.54%)
Apr 15, 2021 44.54 44.92 43.47 44.64 121,686 +0.01(+0.02%)
Apr 14, 2021 44.71 45.88 44.04 44.63 231,935 +0.14(+0.31%)
Apr 13, 2021 46.36 46.36 44.39 44.49 247,407 -1.82(-3.92%)
Apr 12, 2021 46.49 46.69 46.16 46.31 140,649 -0.08(-0.17%)
Apr 09, 2021 46.55 46.55 45.84 46.39 73,444 +0.43(+0.95%)
Apr 08, 2021 46.05 46.28 45.21 45.95 232,915 -0.11(-0.24%)
Apr 07, 2021 46.37 46.77 45.75 46.06 106,656 -0.19(-0.41%)
Apr 06, 2021 46.60 47.23 46.21 46.25 157,979 -0.27(-0.57%)
Apr 05, 2021 46.39 46.64 45.85 46.51 178,470 +0.76(+1.66%)
Apr 01, 2021 44.49 45.96 44.49 45.75 119,232 +1.03(+2.30%)
Mar 31, 2021 44.78 45.46 44.45 44.73 215,520 -0.25(-0.55%)
Mar 30, 2021 44.45 45.38 44.26 44.97 119,865 +1.04(+2.36%)
Mar 29, 2021 44.93 45.89 43.64 43.94 155,531 -1.59(-3.49%)
Mar 26, 2021 45.15 45.99 44.34 45.53 217,698 +1.22(+2.76%)
Mar 25, 2021 43.30 44.67 42.47 44.30 140,072 +0.83(+1.91%)
Mar 24, 2021 44.86 46.37 43.28 43.47 127,977 -0.90(-2.02%)
Mar 23, 2021 45.97 46.14 43.95 44.37 235,502 -2.10(-4.52%)
Mar 22, 2021 48.02 48.14 45.74 46.47 309,664 -1.79(-3.70%)
Mar 19, 2021 46.49 48.26 45.56 48.26 1,111,589 +1.77(+3.80%)
Mar 18, 2021 46.07 47.38 46.04 46.49 295,578 +0.66(+1.44%)
Mar 17, 2021 45.07 45.98 44.98 45.83 210,140 +1.08(+2.40%)
Mar 16, 2021 45.88 46.00 44.23 44.76 222,872 -1.15(-2.49%)
Mar 15, 2021 46.41 46.41 45.08 45.90 212,473 -0.68(-1.46%)
Mar 12, 2021 45.59 47.05 45.42 46.58 292,155 +1.19(+2.63%)
Mar 11, 2021 45.94 46.47 44.92 45.39 265,617 -0.70(-1.52%)
Mar 10, 2021 45.69 46.72 45.45 46.09 218,670 +0.39(+0.86%)
Mar 09, 2021 46.09 46.53 44.79 45.69 149,089 -0.22(-0.47%)
Mar 08, 2021 45.36 46.36 45.14 45.91 199,202 +1.34(+3.01%)
Mar 05, 2021 44.78 45.26 43.46 44.57 260,829 +0.35(+0.80%)
Mar 04, 2021 44.25 45.59 43.12 44.22 225,528 -0.05(-0.11%)
Mar 03, 2021 43.80 45.83 43.80 44.27 194,699 +0.78(+1.79%)
Mar 02, 2021 44.51 44.94 43.44 43.49 125,411 -1.05(-2.35%)
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.