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 (%)
Jun 30, 2021 49.89 50.51 49.76 50.03 96,010 -0.17(-0.33%)
Jun 29, 2021 50.99 51.38 50.13 50.20 135,014 -0.38(-0.74%)
Jun 28, 2021 51.19 51.91 50.08 50.58 215,014 -1.23(-2.37%)
Jun 25, 2021 50.59 52.44 50.06 51.80 733,200 +1.39(+2.76%)
Jun 24, 2021 49.40 50.60 48.93 50.41 159,361 +1.41(+2.88%)
Jun 23, 2021 50.02 50.02 48.98 48.99 199,757 -0.85(-1.71%)
Jun 22, 2021 49.97 49.97 48.77 49.84 115,187 -0.14(-0.28%)
Jun 21, 2021 48.72 50.61 48.05 49.98 186,461 +1.83(+3.80%)
Jun 18, 2021 50.38 50.70 47.88 48.15 515,538 -3.40(-6.59%)
Jun 17, 2021 52.99 53.07 50.93 51.55 175,251 -1.25(-2.36%)
Jun 16, 2021 52.51 53.34 51.87 52.80 196,490 +0.06(+0.11%)
Jun 15, 2021 52.21 53.25 51.99 52.74 186,038 +0.68(+1.31%)
Jun 14, 2021 51.18 52.09 50.97 52.06 300,803 +0.90(+1.76%)
Jun 11, 2021 52.31 52.40 50.98 51.16 167,012 -0.80(-1.54%)
Jun 10, 2021 53.49 53.49 51.89 51.96 173,086 -1.13(-2.12%)
Jun 09, 2021 53.38 53.38 52.48 53.09 161,526 -0.12(-0.22%)
Jun 08, 2021 52.95 53.50 52.40 53.20 176,973 +0.27(+0.50%)
Jun 07, 2021 53.31 53.32 52.38 52.94 232,169 +0.39(+0.73%)
Jun 04, 2021 52.59 52.90 52.05 52.55 94,444 +0.08(+0.15%)
Jun 03, 2021 52.38 52.99 51.82 52.47 133,486 -0.07(-0.13%)
Jun 02, 2021 53.10 53.64 52.29 52.54 185,731 -0.60(-1.13%)
Jun 01, 2021 52.60 53.95 52.35 53.15 426,243 +0.81(+1.55%)
May 28, 2021 52.16 52.66 51.62 52.34 218,230 +0.39(+0.76%)
May 27, 2021 50.96 52.04 50.88 51.94 288,374 +1.50(+2.98%)
May 26, 2021 49.55 50.47 49.29 50.44 122,056 +1.11(+2.24%)
May 25, 2021 50.87 51.19 49.25 49.33 318,026 -1.10(-2.17%)
May 24, 2021 49.98 50.52 49.21 50.43 143,779 +0.45(+0.91%)
May 21, 2021 50.34 50.47 49.67 49.98 163,335 +0.09(+0.18%)
May 20, 2021 49.57 50.13 48.56 49.89 144,153 +0.37(+0.74%)
May 19, 2021 49.02 49.62 47.32 49.52 171,569 -0.16(-0.32%)
May 18, 2021 49.74 51.20 49.67 49.68 235,287 +0.14(+0.28%)
May 17, 2021 49.36 49.64 48.92 49.54 113,533 +0.18(+0.36%)
May 14, 2021 49.51 49.70 49.06 49.36 190,780 +0.05(+0.10%)
May 13, 2021 47.41 49.45 47.39 49.31 130,932 +1.70(+3.57%)
May 12, 2021 49.12 49.62 47.57 47.62 105,313 -1.34(-2.74%)
May 11, 2021 47.79 49.29 47.22 48.96 115,695 +0.28(+0.57%)
May 10, 2021 49.52 49.86 48.53 48.68 232,710 -0.89(-1.79%)
May 07, 2021 49.05 49.65 49.05 49.57 98,898 +0.05(+0.10%)
May 06, 2021 49.26 49.80 48.65 49.52 348,925 +0.10(+0.20%)
May 05, 2021 48.97 49.90 48.53 49.42 180,496 +0.68(+1.40%)
May 04, 2021 48.01 49.05 47.25 48.74 215,975 +0.37(+0.76%)
May 03, 2021 49.22 49.74 48.21 48.38 291,758 -0.26(-0.53%)
Apr 30, 2021 48.52 49.41 48.31 48.63 254,942 -0.47(-0.97%)
Apr 29, 2021 50.37 50.37 48.47 49.11 413,856 -0.43(-0.88%)
Apr 28, 2021 46.32 50.37 46.30 49.54 565,712 +3.64(+7.94%)
Apr 27, 2021 44.75 46.07 44.27 45.90 282,265 +0.99(+2.20%)
Apr 26, 2021 45.41 45.90 44.25 44.91 168,136 -0.36(-0.79%)
Apr 23, 2021 44.65 45.71 44.02 45.27 169,860 +0.74(+1.66%)
Apr 22, 2021 44.65 45.56 43.97 44.53 148,271 -0.20(-0.44%)
Apr 21, 2021 43.08 44.82 43.08 44.72 126,553 +1.34(+3.10%)
Apr 20, 2021 44.87 45.66 43.15 43.38 134,021 -1.57(-3.49%)
Apr 19, 2021 44.51 45.72 44.51 44.95 97,359 -0.83(-1.81%)
Apr 16, 2021 45.12 46.11 44.94 45.78 91,058 +1.14(+2.54%)
Apr 15, 2021 44.55 44.92 43.48 44.64 121,669 +0.01(+0.02%)
Apr 14, 2021 44.71 45.89 44.04 44.63 231,903 +0.14(+0.31%)
Apr 13, 2021 46.36 46.36 44.40 44.50 247,373 -1.82(-3.92%)
Apr 12, 2021 46.50 46.69 46.17 46.31 140,629 -0.08(-0.17%)
Apr 09, 2021 46.56 46.56 45.85 46.39 73,434 +0.43(+0.95%)
Apr 08, 2021 46.06 46.28 45.22 45.96 232,883 -0.11(-0.24%)
Apr 07, 2021 46.37 46.78 45.76 46.07 106,641 -0.19(-0.41%)
Apr 06, 2021 46.61 47.23 46.21 46.25 157,958 -0.27(-0.57%)
Apr 05, 2021 46.39 46.65 45.86 46.52 178,445 +0.76(+1.66%)
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.