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 (%)
Jan 31, 2022 56.69 59.40 58.86 448,043 +1.60(+2.80%)
Jan 28, 2022 56.22 57.42 54.95 57.26 304,205 +1.22(+2.17%)
Jan 27, 2022 58.73 58.98 55.72 56.04 285,541 -0.24(-0.42%)
Jan 26, 2022 57.76 58.34 55.99 56.28 191,892 -0.62(-1.10%)
Jan 25, 2022 56.71 57.54 55.02 56.90 172,140 -0.35(-0.61%)
Jan 24, 2022 55.83 57.55 55.18 57.25 333,359 +0.44(+0.77%)
Jan 21, 2022 56.46 58.41 56.46 56.81 234,722 -0.52(-0.91%)
Jan 20, 2022 58.88 60.28 57.12 57.34 165,969 -1.69(-2.87%)
Jan 19, 2022 60.93 61.19 58.91 59.03 266,651 -1.56(-2.58%)
Jan 18, 2022 62.33 63.18 60.42 60.59 331,575 -1.79(-2.87%)
Jan 14, 2022 62.39 0 +0.86(+1.40%)
Jan 13, 2022 61.23 62.87 61.23 61.52 139,847 +0.45(+0.73%)
Jan 12, 2022 60.69 61.41 60.12 61.08 150,054 +1.20(+2.00%)
Jan 11, 2022 60.99 61.01 59.10 59.88 279,140 -1.28(-2.09%)
Jan 10, 2022 61.42 61.87 60.48 61.16 224,857 -0.39(-0.63%)
Jan 07, 2022 61.20 62.08 60.98 61.54 254,615 +0.23(+0.37%)
Jan 06, 2022 59.27 61.48 59.09 61.32 210,595 +2.74(+4.68%)
Jan 05, 2022 59.86 60.57 58.52 58.57 163,718 -1.28(-2.13%)
Jan 04, 2022 59.73 61.24 59.71 59.85 213,146 +0.41(+0.68%)
Jan 03, 2022 59.50 60.70 58.90 59.45 183,979 +0.39(+0.65%)
Dec 31, 2021 59.11 59.58 58.84 59.06 167,928 -0.09(-0.15%)
Dec 30, 2021 59.15 60.14 59.06 59.15 164,955 -0.13(-0.22%)
Dec 29, 2021 59.12 59.70 57.99 59.28 145,274 +0.45(+0.76%)
Dec 28, 2021 58.50 59.40 58.34 58.83 126,313 +0.42(+0.71%)
Dec 27, 2021 57.40 58.42 56.90 58.42 223,494 +1.21(+2.11%)
Dec 23, 2021 57.35 57.88 57.06 57.21 110,784 +0.21(+0.36%)
Dec 22, 2021 55.63 57.10 55.57 57.00 181,709 +1.00(+1.79%)
Dec 21, 2021 54.83 56.19 54.83 56.00 261,360 +1.79(+3.31%)
Dec 20, 2021 54.21 55.11 52.97 54.21 295,920 -1.49(-2.68%)
Dec 17, 2021 57.47 57.60 54.72 55.70 1,622,525 -1.85(-3.22%)
Dec 16, 2021 58.29 59.52 57.20 57.55 285,133 +0.13(+0.22%)
Dec 15, 2021 56.33 58.89 56.33 57.43 483,303 +0.71(+1.26%)
Dec 14, 2021 56.41 58.94 55.98 56.71 290,408 +0.56(+1.01%)
Dec 13, 2021 57.17 57.69 55.78 56.15 340,485 -1.00(-1.75%)
Dec 10, 2021 58.42 58.62 56.67 57.15 185,793 -0.81(-1.40%)
Dec 09, 2021 57.98 58.29 57.45 57.96 144,291 -0.72(-1.23%)
Dec 08, 2021 58.04 58.91 57.92 58.68 167,294 +0.78(+1.35%)
Dec 07, 2021 58.66 59.26 57.43 57.90 182,086 -0.04(-0.07%)
Dec 06, 2021 57.26 58.56 56.40 57.94 196,701 +1.31(+2.31%)
Dec 03, 2021 58.71 59.31 56.04 56.63 195,641 -1.59(-2.73%)
Dec 02, 2021 57.55 58.95 57.04 58.23 343,227 +1.33(+2.33%)
Dec 01, 2021 60.65 61.03 56.81 56.90 392,276 -2.22(-3.75%)
Nov 30, 2021 60.25 60.25 58.92 59.12 274,310 -1.83(-3.00%)
Nov 29, 2021 61.73 62.54 60.49 60.95 205,719 -0.14(-0.23%)
Nov 26, 2021 62.08 63.12 59.60 61.09 159,518 -3.33(-5.17%)
Nov 24, 2021 63.79 64.79 63.68 64.42 111,926 +0.15(+0.23%)
Nov 23, 2021 63.33 64.53 63.26 64.27 183,772 +1.41(+2.25%)
Nov 22, 2021 62.82 64.18 62.12 62.86 167,206 +0.70(+1.13%)
Nov 19, 2021 61.90 62.62 61.37 62.15 240,126 -0.21(-0.33%)
Nov 18, 2021 62.77 62.63 62.26 62.36 200,946 -0.44(-0.69%)
Nov 17, 2021 63.72 63.98 62.40 62.80 188,704 -1.27(-1.98%)
Nov 16, 2021 64.52 64.89 63.94 64.06 156,540 -0.70(-1.08%)
Nov 15, 2021 63.51 65.17 63.36 64.77 236,084 +1.40(+2.22%)
Nov 12, 2021 62.88 63.70 62.23 63.36 255,045 +0.50(+0.80%)
Nov 11, 2021 64.12 65.24 62.81 62.86 195,109 -1.18(-1.84%)
Nov 10, 2021 64.61 64.03 254,016 +0.75(+1.19%)
Nov 09, 2021 62.81 64.29 62.43 63.28 283,039 +0.48(+0.77%)
Nov 08, 2021 61.49 63.00 61.47 62.80 328,841 +1.42(+2.32%)
Nov 05, 2021 59.17 61.47 57.26 61.37 310,842 +1.94(+3.26%)
Nov 04, 2021 59.35 59.85 58.47 59.43 308,804 +0.07(+0.12%)
Nov 03, 2021 57.02 60.01 57.02 59.36 297,029 +2.23(+3.89%)
Nov 02, 2021 56.90 58.25 56.77 57.14 348,689 +0.12(+0.21%)
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.