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, 2011 6.120 6.341 6.102 6.341 27,099 +0.22(+3.62%)
Jul 28, 2011 5.866 6.120 5.543 6.120 19,865 +0.20(+3.30%)
Jul 27, 2011 5.924 5.924 5.924 5.924 1,389 +0.05(+0.89%)
Jul 26, 2011 5.860 5.872 5.860 5.872 15,792 +0.06(+1.10%)
Jul 25, 2011 5.983 5.986 5.626 5.808 23,094 -0.17(-2.92%)
Jul 22, 2011 5.994 6.061 5.974 5.983 2,014 -0.04(-0.68%)
Jul 21, 2011 6.277 6.277 6.009 6.023 2,848 -0.22(-3.59%)
Jul 20, 2011 6.338 6.411 6.242 6.248 21,574 +0.02(+0.28%)
Jul 19, 2011 5.715 6.274 5.715 6.230 55,550 +0.52(+9.08%)
Jul 18, 2011 5.484 5.755 5.484 5.712 29,288 +0.23(+4.14%)
Jul 15, 2011 5.522 5.522 5.464 5.484 3,033 -0.01(-0.16%)
Jul 14, 2011 5.420 5.580 5.420 5.493 6,863 -0.15(-2.58%)
Jul 13, 2011 5.496 5.650 5.496 5.639 16,440 +0.12(+2.16%)
Jul 11, 2011 5.446 5.519 5.519 5.519 6,520 +0.13(+2.38%)
Jul 08, 2011 5.630 5.630 5.350 5.391 10,960 -0.15(-2.68%)
Jul 07, 2011 5.665 5.665 5.540 5.540 2,402 -0.08(-1.45%)
Jul 06, 2011 5.613 5.624 5.490 5.621 10,706 -0.05(-0.87%)
Jul 05, 2011 5.537 5.671 5.537 5.671 12,326 +0.13(+2.42%)
Jul 01, 2011 5.397 5.592 5.397 5.537 7,127 -0.01(-0.26%)
Jun 30, 2011 5.508 5.551 5.347 5.551 14,405 +0.01(+0.26%)
Jun 29, 2011 5.537 5.566 5.537 5.537 22,030 +0.04(+0.74%)
Jun 28, 2011 5.537 5.537 5.292 5.496 49,294 -0.04(-0.74%)
Jun 27, 2011 5.656 5.665 5.441 5.537 117,930 +0.12(+2.15%)
Jun 24, 2011 4.228 5.461 4.228 5.420 310,926 +1.17(+27.66%)
Jun 23, 2011 4.024 4.327 3.995 4.246 35,987 +0.18(+4.37%)
Jun 22, 2011 4.179 4.179 4.021 4.068 8,578 -0.08(-1.83%)
Jun 21, 2011 4.144 4.144 4.144 4.144 343 +0.01(+0.14%)
Jun 20, 2011 4.456 4.456 4.065 4.138 3,774 -0.02(-0.56%)
Jun 17, 2011 4.086 4.161 4.059 4.161 4,282 +0.08(+2.00%)
Jun 16, 2011 4.138 4.138 4.080 4.080 8,716 +0.00(+0.00%)
Jun 15, 2011 4.322 4.368 4.007 4.080 46,652 -0.23(-5.28%)
Jun 14, 2011 4.514 4.558 4.228 4.307 15,836 -0.15(-3.46%)
Jun 13, 2011 4.357 4.517 3.940 4.461 56,192 +0.09(+1.96%)
Jun 10, 2011 4.421 4.424 4.365 4.376 9,230 -0.03(-0.57%)
Jun 09, 2011 4.266 4.406 4.080 4.401 15,483 +0.12(+2.80%)
Jun 08, 2011 4.333 4.333 4.281 4.281 6,314 -0.08(-1.92%)
Jun 07, 2011 4.723 4.726 4.246 4.365 57,669 -0.32(-6.85%)
Jun 06, 2011 4.818 5.072 4.685 4.685 16,288 -0.42(-8.20%)
Jun 03, 2011 4.344 5.251 4.315 5.104 69,059 +1.29(+33.70%)
May 24, 2011 3.874 3.894 3.817 3.817 10,905 -0.06(-1.52%)
May 23, 2011 3.775 3.900 3.775 3.876 9,188 +0.00(+0.07%)
May 20, 2011 3.874 3.879 3.874 3.874 1,467 +0.00(+0.07%)
May 19, 2011 3.928 3.943 3.868 3.871 33,227 -0.06(-1.47%)
May 18, 2011 3.957 3.982 3.923 3.928 12,328 -0.03(-0.73%)
May 17, 2011 3.937 3.957 3.937 3.957 25,673 +0.03(+0.74%)
May 16, 2011 3.914 3.972 3.914 3.928 17,160 +0.01(+0.15%)
May 13, 2011 3.943 3.957 3.923 3.923 52,424 -0.02(-0.59%)
May 12, 2011 3.995 4.001 3.923 3.946 8,658 -0.07(-1.72%)
May 11, 2011 3.983 4.044 3.983 4.015 50,541 +0.03(+0.72%)
May 10, 2011 4.171 4.411 3.902 3.986 41,055 -0.16(-3.82%)
May 09, 2011 4.067 4.186 4.067 4.144 19,044 +0.10(+2.48%)
May 06, 2011 4.056 4.145 3.914 4.044 26,394 +0.00(+0.00%)
May 05, 2011 4.056 4.136 4.044 4.044 24,458 -0.15(-3.52%)
May 04, 2011 4.188 4.298 4.131 4.191 18,718 +0.00(+0.07%)
May 03, 2011 4.188 4.188 4.188 4.188 5,123 -0.03(-0.75%)
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.