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 (%)
Jul 29, 2022 33.73 34.57 33.35 33.45 437,736 -0.28(-0.82%)
Jul 28, 2022 38.84 38.85 30.91 33.73 1,752,571 -9.05(-21.15%)
Jul 27, 2022 41.72 42.94 41.59 42.78 168,512 +1.41(+3.41%)
Jul 26, 2022 41.26 42.16 41.16 41.37 133,373 -0.45(-1.07%)
Jul 25, 2022 41.49 41.99 41.07 41.82 155,961 +0.56(+1.35%)
Jul 22, 2022 41.84 42.12 40.37 41.26 152,778 -0.61(-1.45%)
Jul 21, 2022 41.31 41.90 41.04 41.87 183,102 +0.31(+0.74%)
Jul 20, 2022 40.81 41.70 40.42 41.56 80,110 +0.53(+1.28%)
Jul 19, 2022 39.66 41.09 39.61 41.03 209,186 +2.01(+5.16%)
Jul 18, 2022 39.36 39.95 37.73 39.02 160,330 +0.06(+0.15%)
Jul 15, 2022 38.90 39.32 38.31 38.96 157,622 +1.02(+2.69%)
Jul 14, 2022 38.32 38.70 37.83 37.94 209,004 -1.35(-3.43%)
Jul 13, 2022 39.62 39.68 38.97 39.29 166,211 -0.85(-2.13%)
Jul 12, 2022 40.05 40.52 39.79 40.14 305,333 -0.12(-0.30%)
Jul 11, 2022 40.20 40.72 40.02 40.26 337,207 -0.48(-1.17%)
Jul 08, 2022 40.72 41.35 40.30 40.74 366,212 +0.21(+0.51%)
Jul 07, 2022 40.19 41.47 40.19 40.53 475,427 +0.10(+0.25%)
Jul 06, 2022 41.03 41.56 40.36 40.43 326,050 -0.45(-1.09%)
Jul 05, 2022 39.37 41.00 38.80 40.88 337,399 +0.58(+1.43%)
Jul 01, 2022 38.43 40.49 37.78 40.30 306,645 +1.93(+5.04%)
Jun 30, 2022 38.05 39.00 37.37 38.37 213,535 -0.47(-1.20%)
Jun 29, 2022 38.88 39.15 38.15 38.83 130,462 -0.08(-0.20%)
Jun 28, 2022 39.54 40.30 38.89 38.91 238,922 -0.47(-1.18%)
Jun 27, 2022 39.72 39.76 38.85 39.38 165,753 +0.04(+0.10%)
Jun 24, 2022 38.02 39.93 37.87 39.34 365,090 +1.53(+4.04%)
Jun 23, 2022 37.54 37.90 36.78 37.81 184,430 +0.20(+0.53%)
Jun 22, 2022 37.03 37.92 36.94 37.61 189,986 -0.06(-0.16%)
Jun 21, 2022 38.21 38.51 37.63 37.67 213,396 +0.32(+0.85%)
Jun 17, 2022 37.24 37.93 36.73 37.35 437,187 +0.49(+1.32%)
Jun 16, 2022 36.73 37.15 36.12 36.87 310,340 -0.51(-1.35%)
Jun 15, 2022 37.18 38.34 36.65 37.37 306,545 +0.57(+1.54%)
Jun 14, 2022 36.96 38.51 36.32 36.81 339,883 +0.12(+0.32%)
Jun 13, 2022 37.19 37.80 36.42 36.69 297,753 -1.51(-3.95%)
Jun 10, 2022 38.45 39.13 37.81 38.20 186,730 -1.13(-2.88%)
Jun 09, 2022 40.77 41.44 39.20 39.33 222,064 -1.63(-3.97%)
Jun 08, 2022 40.87 41.43 40.52 40.95 173,684 -0.38(-0.91%)
Jun 07, 2022 40.90 41.68 40.79 41.33 117,481 -0.19(-0.45%)
Jun 06, 2022 41.24 42.02 40.97 41.52 209,209 +0.83(+2.05%)
Jun 03, 2022 40.77 40.77 40.18 40.69 114,973 -0.43(-1.04%)
Jun 02, 2022 40.34 41.47 40.26 41.11 145,622 +0.62(+1.54%)
Jun 01, 2022 41.31 41.31 40.05 40.49 148,534 -0.70(-1.71%)
May 31, 2022 40.78 41.58 40.32 41.19 449,615 -0.03(-0.07%)
May 27, 2022 40.35 41.23 40.29 41.22 150,269 +0.95(+2.36%)
May 26, 2022 39.51 40.35 39.15 40.27 234,902 +1.23(+3.15%)
May 25, 2022 38.13 39.31 37.81 39.04 236,973 +0.87(+2.28%)
May 24, 2022 38.35 38.59 37.11 38.17 214,904 -0.53(-1.36%)
May 23, 2022 37.39 39.06 37.30 38.70 303,637 +2.08(+5.68%)
May 20, 2022 37.31 37.56 35.69 36.62 232,593 -0.14(-0.38%)
May 19, 2022 37.15 37.73 36.65 36.75 316,171 -1.01(-2.68%)
May 18, 2022 38.52 38.99 37.23 37.76 258,360 -1.57(-3.98%)
May 17, 2022 39.06 39.53 38.68 39.33 160,646 +1.25(+3.28%)
May 16, 2022 38.81 38.85 37.72 38.08 262,524 -0.99(-2.54%)
May 13, 2022 39.11 39.67 38.51 39.07 192,472 +0.56(+1.47%)
May 12, 2022 38.00 38.75 37.50 38.51 269,308 +0.28(+0.73%)
May 11, 2022 38.43 39.63 37.95 38.23 201,538 -0.11(-0.28%)
May 10, 2022 39.85 41.33 37.47 38.34 342,520 -0.81(-2.08%)
May 09, 2022 39.96 40.88 38.90 39.15 306,953 -1.53(-3.75%)
May 06, 2022 41.71 41.71 40.20 40.68 236,678 -1.10(-2.63%)
May 05, 2022 43.11 43.27 41.36 41.78 225,312 -1.94(-4.44%)
May 04, 2022 42.74 43.93 41.57 43.72 307,173 +1.14(+2.68%)
May 03, 2022 42.82 43.59 42.26 42.58 405,496 -0.37(-0.85%)
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.