Skip to main content

Pathward Financial Inc (NQ: CASH )

67.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 23.15 23.78 22.84 22.95 579,038 -0.18(-0.77%)
Jul 28, 2017 24.22 24.63 20.95 23.12 1,837,034 -6.56(-22.11%)
Jul 27, 2017 30.41 30.41 29.37 29.69 176,256 -0.45(-1.50%)
Jul 26, 2017 30.07 30.57 29.64 30.14 144,371 +0.19(+0.64%)
Jul 25, 2017 30.15 30.35 29.90 29.94 169,379 +0.03(+0.11%)
Jul 24, 2017 29.86 29.98 29.47 29.91 134,492 +0.06(+0.22%)
Jul 21, 2017 29.85 29.85 29.61 29.85 112,215 +0.13(+0.43%)
Jul 20, 2017 29.77 29.00 29.72 122,535 +0.47(+1.60%)
Jul 19, 2017 29.41 29.69 29.11 29.25 83,990 -0.13(-0.44%)
Jul 18, 2017 29.35 29.88 29.06 29.38 92,797 -0.19(-0.65%)
Jul 17, 2017 29.04 29.62 28.71 29.57 216,336 +0.37(+1.27%)
Jul 14, 2017 29.20 29.49 28.88 29.20 120,624 -0.19(-0.66%)
Jul 13, 2017 29.51 29.53 29.06 29.40 71,461 -0.08(-0.27%)
Jul 12, 2017 29.19 29.54 28.98 29.48 202,004 +0.35(+1.22%)
Jul 11, 2017 29.06 29.20 28.69 29.12 157,179 +0.05(+0.17%)
Jul 10, 2017 28.67 29.16 28.38 29.08 167,509 +0.39(+1.35%)
Jul 07, 2017 28.34 29.03 28.32 28.69 81,992 +0.18(+0.62%)
Jul 06, 2017 28.80 28.90 28.35 28.51 86,883 -0.32(-1.12%)
Jul 05, 2017 28.96 28.98 28.27 28.83 130,648 -0.16(-0.55%)
Jul 03, 2017 28.85 29.45 28.71 29.00 154,414 +0.35(+1.24%)
Jun 30, 2017 28.45 29.03 27.98 28.64 275,395 +0.18(+0.62%)
Jun 29, 2017 28.69 28.69 27.80 28.46 144,868 +0.00(+0.00%)
Jun 28, 2017 28.01 28.72 27.97 28.46 104,192 +0.45(+1.61%)
Jun 27, 2017 27.80 28.35 27.68 28.01 114,166 +0.27(+0.99%)
Jun 26, 2017 27.50 27.95 27.35 27.74 86,877 +0.26(+0.94%)
Jun 23, 2017 27.71 28.09 27.29 27.48 391,312 -0.31(-1.10%)
Jun 22, 2017 27.95 28.00 27.68 27.79 92,800 -0.13(-0.46%)
Jun 21, 2017 28.58 28.71 27.88 27.92 122,755 -0.68(-2.36%)
Jun 20, 2017 28.32 28.66 28.25 28.59 151,278 +0.14(+0.51%)
Jun 19, 2017 28.82 29.24 28.25 28.45 114,173 -0.34(-1.17%)
Jun 16, 2017 29.00 29.19 28.64 28.79 149,610 -0.35(-1.21%)
Jun 15, 2017 29.12 29.94 29.00 29.14 94,363 -0.35(-1.20%)
Jun 14, 2017 29.28 29.64 28.98 29.49 144,054 +0.02(+0.05%)
Jun 13, 2017 29.85 29.85 29.22 29.48 182,611 -0.18(-0.60%)
Jun 12, 2017 29.22 29.80 29.11 29.65 289,718 +0.40(+1.37%)
Jun 09, 2017 28.64 29.33 28.48 29.25 274,423 +0.63(+2.19%)
Jun 08, 2017 27.93 28.83 27.93 28.62 220,030 +0.61(+2.18%)
Jun 07, 2017 27.97 28.16 27.85 28.01 97,309 +0.05(+0.17%)
Jun 06, 2017 27.92 28.27 27.85 27.97 89,469 -0.24(-0.86%)
Jun 05, 2017 28.03 28.46 28.03 28.21 140,200 +0.09(+0.34%)
Jun 02, 2017 27.76 28.95 27.76 28.11 173,004 +0.08(+0.29%)
Jun 01, 2017 27.58 28.19 27.47 28.03 139,909 +0.50(+1.81%)
May 31, 2017 27.65 27.65 27.02 27.53 164,349 -0.02(-0.06%)
May 30, 2017 28.11 28.11 27.55 27.55 137,665 -0.71(-2.50%)
May 26, 2017 28.10 28.39 27.87 28.26 98,840 -0.02(-0.06%)
May 25, 2017 27.82 28.35 27.82 28.27 164,175 +0.51(+1.85%)
May 24, 2017 27.76 28.08 27.53 27.76 107,623 -0.06(-0.23%)
May 23, 2017 27.32 27.89 27.28 27.82 124,666 +0.47(+1.70%)
May 22, 2017 27.10 27.36 26.93 27.36 159,813 +0.40(+1.49%)
May 19, 2017 26.97 27.50 26.70 26.95 173,999 -0.10(-0.36%)
May 18, 2017 26.63 27.32 26.63 27.05 116,455 +0.51(+1.94%)
May 17, 2017 26.78 27.12 26.50 26.54 153,452 -0.68(-2.48%)
May 16, 2017 27.16 27.28 26.92 27.21 98,084 +0.16(+0.59%)
May 15, 2017 26.97 27.18 26.66 27.05 112,942 +0.21(+0.78%)
May 12, 2017 27.00 27.05 26.60 26.84 153,670 -0.24(-0.89%)
May 11, 2017 27.07 27.50 27.05 27.08 83,335 -0.10(-0.36%)
May 10, 2017 27.15 27.47 27.10 27.18 111,375 -0.02(-0.06%)
May 09, 2017 28.05 28.05 26.87 27.20 242,163 -0.69(-2.48%)
May 08, 2017 27.85 28.11 27.66 27.89 79,698 +0.03(+0.12%)
May 05, 2017 28.00 28.00 27.57 27.85 180,516 -0.06(-0.23%)
May 04, 2017 27.89 28.00 27.31 27.92 118,339 +0.19(+0.70%)
May 03, 2017 27.63 28.13 27.40 27.73 159,266 -0.02(-0.06%)
May 02, 2017 27.40 27.82 27.31 27.74 120,466 +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.