Skip to main content

Pathward Financial Inc (NQ: CASH )

69.10 +1.32 (+1.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.16 23.79 22.84 22.95 578,958 -0.18(-0.77%)
Jul 28, 2017 24.22 24.64 20.95 23.13 1,836,782 -6.57(-22.11%)
Jul 27, 2017 30.42 30.42 29.37 29.69 176,232 -0.45(-1.49%)
Jul 26, 2017 30.08 30.58 29.64 30.14 144,351 +0.19(+0.64%)
Jul 25, 2017 30.16 30.35 29.90 29.95 169,356 +0.03(+0.11%)
Jul 24, 2017 29.87 29.98 29.48 29.92 134,474 +0.06(+0.22%)
Jul 21, 2017 29.85 29.85 29.61 29.85 112,200 +0.13(+0.43%)
Jul 20, 2017 29.77 29.00 29.72 122,518 +0.47(+1.60%)
Jul 19, 2017 29.42 29.69 29.11 29.26 83,979 -0.13(-0.44%)
Jul 18, 2017 29.35 29.89 29.06 29.39 92,784 -0.19(-0.65%)
Jul 17, 2017 29.05 29.63 28.71 29.58 216,306 +0.37(+1.27%)
Jul 14, 2017 29.21 29.50 28.89 29.21 120,607 -0.19(-0.66%)
Jul 13, 2017 29.51 29.53 29.06 29.40 71,451 -0.08(-0.27%)
Jul 12, 2017 29.19 29.55 28.98 29.48 201,976 +0.35(+1.22%)
Jul 11, 2017 29.06 29.21 28.69 29.13 157,158 +0.05(+0.17%)
Jul 10, 2017 28.68 29.16 28.39 29.08 167,486 +0.39(+1.35%)
Jul 07, 2017 28.34 29.03 28.32 28.69 81,981 +0.18(+0.62%)
Jul 06, 2017 28.81 28.90 28.36 28.52 86,871 -0.32(-1.12%)
Jul 05, 2017 28.97 28.98 28.27 28.84 130,630 -0.16(-0.55%)
Jul 03, 2017 28.85 29.45 28.72 29.00 154,393 +0.35(+1.24%)
Jun 30, 2017 28.45 29.03 27.99 28.64 275,358 +0.18(+0.62%)
Jun 29, 2017 28.69 28.69 27.81 28.47 144,848 +0.00(+0.00%)
Jun 28, 2017 28.02 28.73 27.97 28.47 104,177 +0.45(+1.61%)
Jun 27, 2017 27.81 28.36 27.68 28.02 114,151 +0.27(+0.99%)
Jun 26, 2017 27.50 27.95 27.36 27.74 86,865 +0.26(+0.94%)
Jun 23, 2017 27.71 28.10 27.29 27.49 391,258 -0.31(-1.10%)
Jun 22, 2017 27.95 28.00 27.68 27.79 92,787 -0.13(-0.46%)
Jun 21, 2017 28.58 28.72 27.89 27.92 122,739 -0.68(-2.36%)
Jun 20, 2017 28.32 28.66 28.26 28.60 151,258 +0.14(+0.51%)
Jun 19, 2017 28.82 29.24 28.26 28.45 114,157 -0.34(-1.17%)
Jun 16, 2017 29.00 29.19 28.64 28.79 149,589 -0.35(-1.21%)
Jun 15, 2017 29.13 29.95 29.00 29.14 94,350 -0.35(-1.20%)
Jun 14, 2017 29.29 29.64 28.98 29.50 144,034 +0.02(+0.05%)
Jun 13, 2017 29.85 29.85 29.22 29.48 182,586 -0.18(-0.60%)
Jun 12, 2017 29.22 29.80 29.11 29.66 289,678 +0.40(+1.38%)
Jun 09, 2017 28.64 29.34 28.48 29.26 274,385 +0.63(+2.19%)
Jun 08, 2017 27.94 28.84 27.94 28.63 220,000 +0.61(+2.18%)
Jun 07, 2017 27.97 28.16 27.86 28.02 97,295 +0.05(+0.17%)
Jun 06, 2017 27.92 28.27 27.86 27.97 89,456 -0.24(-0.86%)
Jun 05, 2017 28.03 28.47 28.03 28.21 140,181 +0.09(+0.34%)
Jun 02, 2017 27.76 28.95 27.76 28.12 172,981 +0.08(+0.29%)
Jun 01, 2017 27.59 28.20 27.47 28.04 139,890 +0.50(+1.81%)
May 31, 2017 27.65 27.65 27.02 27.54 164,326 -0.02(-0.06%)
May 30, 2017 28.12 28.12 27.55 27.55 137,646 -0.71(-2.50%)
May 26, 2017 28.10 28.39 27.87 28.26 98,826 -0.02(-0.06%)
May 25, 2017 27.83 28.36 27.83 28.28 164,152 +0.51(+1.85%)
May 24, 2017 27.76 28.08 27.54 27.76 107,608 -0.06(-0.23%)
May 23, 2017 27.33 27.89 27.28 27.83 124,649 +0.47(+1.70%)
May 22, 2017 27.10 27.36 26.93 27.36 159,791 +0.40(+1.49%)
May 19, 2017 26.97 27.50 26.70 26.96 173,975 -0.10(-0.36%)
May 18, 2017 26.64 27.33 26.64 27.05 116,439 +0.51(+1.94%)
May 17, 2017 26.78 27.12 26.51 26.54 153,431 -0.68(-2.48%)
May 16, 2017 27.17 27.28 26.93 27.22 98,071 +0.16(+0.59%)
May 15, 2017 26.97 27.18 26.67 27.05 112,927 +0.21(+0.78%)
May 12, 2017 27.01 27.05 26.60 26.85 153,649 -0.24(-0.89%)
May 11, 2017 27.07 27.50 27.05 27.09 83,324 -0.10(-0.36%)
May 10, 2017 27.15 27.47 27.10 27.18 111,360 -0.02(-0.06%)
May 09, 2017 28.05 28.05 26.88 27.20 242,130 -0.69(-2.48%)
May 08, 2017 27.86 28.12 27.67 27.89 79,687 +0.03(+0.12%)
May 05, 2017 28.00 28.00 27.57 27.86 180,491 -0.06(-0.23%)
May 04, 2017 27.89 28.00 27.31 27.92 118,323 +0.19(+0.70%)
May 03, 2017 27.63 28.13 27.41 27.73 159,244 -0.02(-0.06%)
May 02, 2017 27.41 27.83 27.31 27.75 120,449 +0.37(+1.35%)
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.