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 30, 2012 6.745 6.203 6.203 6.203 3,337 -0.54(-8.00%)
Jul 27, 2012 6.752 6.752 6.743 6.743 1,001 -0.07(-1.10%)
Jul 26, 2012 6.740 6.892 6.740 6.817 9,917 +0.09(+1.34%)
Jul 25, 2012 6.817 6.817 6.683 6.728 9,010 -0.09(-1.32%)
Jul 24, 2012 6.743 6.889 6.671 6.817 13,197 +0.08(+1.20%)
Jul 23, 2012 6.596 6.740 6.557 6.737 14,179 +0.05(+0.81%)
Jul 20, 2012 6.518 6.683 6.518 6.683 20,088 +0.30(+4.69%)
Jul 19, 2012 6.443 6.677 6.299 6.383 48,830 -0.08(-1.30%)
Jul 18, 2012 6.296 6.593 6.296 6.467 38,425 +0.16(+2.53%)
Jul 17, 2012 6.335 6.338 6.233 6.307 11,085 -0.01(-0.11%)
Jul 16, 2012 6.239 6.314 6.239 6.314 2,002 +0.01(+0.15%)
Jul 12, 2012 6.263 6.305 6.305 6.305 4,338 -0.13(-2.01%)
Jul 11, 2012 6.113 6.434 6.113 6.434 17,642 +0.33(+5.40%)
Jul 10, 2012 6.041 6.104 5.847 6.104 2,222 +0.08(+1.34%)
Jul 09, 2012 6.023 6.143 6.023 6.023 9,997 +0.03(+0.45%)
Jul 06, 2012 5.948 6.023 5.948 5.996 10,294 +0.02(+0.35%)
Jul 03, 2012 5.993 5.975 5.975 5.975 4,004 +0.10(+1.76%)
Jul 02, 2012 5.933 5.993 5.872 5.872 5,692 -0.06(-1.04%)
Jun 29, 2012 5.972 5.972 5.853 5.933 8,068 +0.02(+0.30%)
Jun 28, 2012 5.942 5.942 5.912 5.915 1,167 -0.08(-1.30%)
Jun 27, 2012 5.993 5.993 5.993 5.993 8,175 +0.04(+0.76%)
Jun 26, 2012 6.146 6.146 5.948 5.948 6,006 -0.19(-3.17%)
Jun 25, 2012 6.143 6.143 6.143 6.143 333 +0.00(+0.00%)
Jun 22, 2012 6.173 6.206 6.143 6.143 6,070 -0.09(-1.44%)
Jun 21, 2012 6.233 6.233 6.233 6.233 333 -0.02(-0.34%)
Jun 19, 2012 6.254 6.254 6.254 6.254 1,001 +0.02(+0.34%)
Jun 18, 2012 6.152 6.257 6.108 6.233 6,764 +0.01(+0.10%)
Jun 15, 2012 6.149 6.227 6.143 6.227 2,546 -0.04(-0.57%)
Jun 14, 2012 6.263 6.263 6.263 6.263 667 +0.12(+1.95%)
Jun 13, 2012 6.173 6.173 6.143 6.143 1,334 +0.00(+0.00%)
Jun 12, 2012 6.140 6.176 6.140 6.143 25,872 -0.11(-1.73%)
Jun 11, 2012 6.430 6.431 6.251 6.251 4,368 -0.06(-1.00%)
Jun 08, 2012 6.314 6.314 6.314 6.314 667 -0.02(-0.38%)
Jun 07, 2012 6.287 6.428 6.287 6.338 3,637 -0.03(-0.48%)
Jun 06, 2012 6.219 6.369 6.219 6.369 1,342 +0.23(+3.80%)
Jun 05, 2012 6.171 6.240 6.112 6.136 10,905 -0.10(-1.62%)
Jun 04, 2012 6.317 6.317 6.237 6.237 36,552 +0.13(+2.05%)
Jun 01, 2012 6.106 6.252 6.106 6.112 7,242 -0.01(-0.15%)
May 31, 2012 6.115 6.245 6.115 6.121 3,357 +0.01(+0.10%)
May 30, 2012 6.133 6.133 6.106 6.115 5,036 -0.10(-1.63%)
May 29, 2012 6.174 6.216 6.109 6.216 2,014 +0.11(+1.80%)
May 25, 2012 6.106 6.115 6.106 6.106 5,519 -0.04(-0.68%)
May 24, 2012 6.159 6.159 6.148 6.148 671 +0.04(+0.63%)
May 23, 2012 6.106 6.255 6.106 6.109 3,357 -0.04(-0.73%)
May 22, 2012 6.329 6.454 6.106 6.153 14,047 -0.16(-2.55%)
May 21, 2012 6.106 6.314 6.106 6.314 8,991 +0.21(+3.41%)
May 18, 2012 6.270 6.270 6.106 6.106 5,707 -0.16(-2.61%)
May 17, 2012 6.261 6.270 6.261 6.270 1,007 +0.15(+2.53%)
May 16, 2012 6.106 6.121 6.106 6.115 8,326 -0.05(-0.87%)
May 15, 2012 6.165 6.255 6.112 6.168 25,452 -0.16(-2.50%)
May 14, 2012 6.326 6.326 6.326 6.326 671 -0.02(-0.38%)
May 11, 2012 6.463 6.553 6.350 6.350 30,777 -0.07(-1.16%)
May 10, 2012 6.395 6.469 6.395 6.425 16,854 +0.02(+0.33%)
May 09, 2012 6.070 6.407 6.070 6.404 5,002 +0.30(+4.93%)
May 08, 2012 6.046 6.106 6.046 6.103 19,312 -0.02(-0.34%)
May 07, 2012 6.204 6.204 6.124 6.124 2,685 +0.01(+0.24%)
May 04, 2012 6.031 6.118 6.031 6.109 4,028 -0.29(-4.47%)
May 02, 2012 6.395 6.395 6.395 6.395 671 +0.04(+0.56%)
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.