Skip to main content

Pathward Financial Inc (NQ: CASH )

50.25 -0.02 (-0.04%)
Streaming Delayed Price Updated: 1:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.33 50.27 49.33 50.27 148,739 +1.21(+2.47%)
Mar 26, 2024 49.24 49.69 48.63 49.06 127,405 +0.17(+0.35%)
Mar 25, 2024 49.17 49.50 48.76 48.89 103,097 -0.17(-0.35%)
Mar 22, 2024 49.80 49.86 48.58 49.06 199,450 -1.09(-2.17%)
Mar 21, 2024 49.56 50.68 49.34 50.15 248,902 +0.85(+1.72%)
Mar 20, 2024 48.00 49.75 48.00 49.30 162,044 +1.17(+2.43%)
Mar 19, 2024 47.45 48.59 47.45 48.13 365,322 +0.33(+0.69%)
Mar 18, 2024 47.59 48.08 46.68 47.80 232,233 +0.10(+0.21%)
Mar 15, 2024 47.57 48.51 47.34 47.70 534,698 -0.13(-0.27%)
Mar 14, 2024 48.49 48.63 47.60 47.83 187,621 -0.66(-1.36%)
Mar 13, 2024 49.53 50.08 47.78 48.49 294,308 -1.29(-2.60%)
Mar 12, 2024 50.53 50.53 49.76 49.78 101,408 -1.02(-2.00%)
Mar 11, 2024 51.05 51.18 50.47 50.80 93,297 -0.31(-0.61%)
Mar 08, 2024 51.95 52.07 50.77 51.11 122,924 -0.22(-0.43%)
Mar 07, 2024 51.61 51.85 51.07 51.33 192,368 +0.19(+0.37%)
Mar 06, 2024 51.58 52.06 50.87 51.14 249,770 -0.36(-0.70%)
Mar 05, 2024 49.94 51.58 49.94 51.50 214,070 +1.58(+3.16%)
Mar 04, 2024 49.97 50.52 49.37 49.92 273,548 -0.18(-0.36%)
Mar 01, 2024 50.67 50.67 49.45 50.10 163,818 -0.69(-1.36%)
Feb 29, 2024 51.31 51.80 50.56 50.79 337,508 +0.29(+0.57%)
Feb 28, 2024 51.15 51.38 50.50 50.50 78,830 -0.99(-1.92%)
Feb 27, 2024 51.44 51.62 51.25 51.49 74,602 +0.12(+0.23%)
Feb 26, 2024 50.87 51.45 50.87 51.37 108,504 +0.32(+0.63%)
Feb 23, 2024 51.24 51.54 50.82 51.05 153,419 -0.09(-0.18%)
Feb 22, 2024 51.25 51.60 50.85 51.14 99,289 +0.06(+0.12%)
Feb 21, 2024 51.26 51.55 50.95 51.08 149,754 -0.37(-0.72%)
Feb 20, 2024 51.02 52.03 51.02 51.45 134,001 -0.07(-0.14%)
Feb 16, 2024 51.29 51.88 50.63 51.52 132,976 +0.08(+0.16%)
Feb 15, 2024 51.16 52.00 50.86 51.44 160,674 +0.34(+0.66%)
Feb 14, 2024 51.00 51.91 50.45 51.10 164,991 +0.10(+0.20%)
Feb 13, 2024 51.23 51.41 50.09 51.00 194,877 -1.59(-3.02%)
Feb 12, 2024 51.26 53.18 51.26 52.59 199,174 +1.11(+2.15%)
Feb 09, 2024 50.24 51.63 49.71 51.48 169,176 +1.28(+2.55%)
Feb 08, 2024 49.65 50.43 49.47 50.20 163,279 +0.50(+1.01%)
Feb 07, 2024 49.16 49.71 48.80 49.70 171,085 +0.43(+0.87%)
Feb 06, 2024 49.15 49.68 48.80 49.27 147,818 +0.07(+0.14%)
Feb 05, 2024 49.50 49.60 48.92 49.20 188,353 -0.68(-1.36%)
Feb 02, 2024 49.52 50.18 49.45 49.88 189,272 -0.52(-1.03%)
Feb 01, 2024 52.03 52.65 49.32 50.40 222,125 -1.33(-2.57%)
Jan 31, 2024 53.66 53.73 51.70 51.73 169,987 -2.21(-4.09%)
Jan 30, 2024 53.73 54.24 53.22 53.94 230,338 -0.01(-0.02%)
Jan 29, 2024 53.32 53.95 52.25 53.95 202,243 +0.55(+1.03%)
Jan 26, 2024 53.44 53.90 52.68 53.40 258,236 +0.43(+0.82%)
Jan 25, 2024 49.70 53.35 49.69 52.96 383,018 +1.11(+2.15%)
Jan 24, 2024 52.54 53.27 51.62 51.85 284,190 -0.53(-1.01%)
Jan 23, 2024 53.18 53.30 52.14 52.38 254,947 -0.47(-0.89%)
Jan 22, 2024 51.62 52.93 51.62 52.85 287,357 +1.53(+2.98%)
Jan 19, 2024 50.88 51.39 50.37 51.32 145,837 +0.67(+1.32%)
Jan 18, 2024 50.33 50.82 50.09 50.65 104,904 +0.35(+0.70%)
Jan 17, 2024 49.75 50.52 49.75 50.30 151,742 -0.16(-0.32%)
Jan 16, 2024 50.72 51.05 50.26 50.46 156,511 -0.75(-1.46%)
Jan 12, 2024 52.14 52.56 51.00 51.21 162,642 -0.58(-1.12%)
Jan 11, 2024 50.86 51.80 50.20 51.79 225,017 +0.83(+1.63%)
Jan 10, 2024 50.23 50.97 49.86 50.96 146,791 +0.64(+1.27%)
Jan 09, 2024 50.07 50.40 49.67 50.32 121,514 -0.33(-0.65%)
Jan 08, 2024 50.48 50.98 49.96 50.65 165,242 +0.11(+0.22%)
Jan 05, 2024 50.44 51.73 47.77 50.54 217,694 -0.20(-0.39%)
Jan 04, 2024 50.69 51.41 50.62 50.74 217,886 +0.21(+0.42%)
Jan 03, 2024 52.32 52.47 50.52 50.53 192,401 -1.96(-3.73%)
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.