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 (%)
Mar 29, 2019 19.38 19.55 18.85 19.16 268,172 -0.07(-0.35%)
Mar 28, 2019 18.95 19.25 18.91 19.23 226,870 +0.24(+1.28%)
Mar 27, 2019 18.93 19.16 18.40 18.99 208,687 +0.06(+0.31%)
Mar 26, 2019 18.12 18.94 18.12 18.93 382,141 +1.17(+6.58%)
Mar 25, 2019 18.04 18.07 17.37 17.76 556,037 -0.29(-1.62%)
Mar 22, 2019 18.87 18.88 17.98 18.05 406,931 -1.01(-5.31%)
Mar 21, 2019 19.08 20.16 18.97 19.06 702,527 -0.08(-0.41%)
Mar 20, 2019 20.12 20.12 19.07 19.14 336,234 -0.71(-3.58%)
Mar 19, 2019 19.82 19.97 19.70 19.85 474,430 +0.10(+0.49%)
Mar 18, 2019 19.49 19.96 19.49 19.75 524,882 +0.26(+1.35%)
Mar 15, 2019 19.99 20.07 19.32 19.49 401,077 -0.49(-2.44%)
Mar 14, 2019 19.20 20.04 19.16 19.98 499,389 +0.82(+4.27%)
Mar 13, 2019 18.87 19.30 18.70 19.16 566,851 +0.34(+1.81%)
Mar 12, 2019 19.09 19.37 18.80 18.82 448,005 -0.35(-1.83%)
Mar 11, 2019 19.21 19.48 18.87 19.17 400,159 -0.03(-0.15%)
Mar 08, 2019 19.50 19.61 18.98 19.20 553,086 -0.39(-1.99%)
Mar 07, 2019 20.36 20.36 19.56 19.59 673,057 -0.81(-3.95%)
Mar 06, 2019 21.06 21.10 20.40 20.40 341,794 -0.60(-2.87%)
Mar 05, 2019 21.36 21.36 20.85 21.00 290,433 -0.35(-1.64%)
Mar 04, 2019 22.02 22.02 21.30 21.35 420,620 -0.60(-2.74%)
Mar 01, 2019 22.68 22.68 20.92 21.95 744,326 -0.73(-3.21%)
Feb 28, 2019 23.21 23.39 22.63 22.68 278,754 -0.52(-2.26%)
Feb 27, 2019 23.00 23.49 22.83 23.20 579,924 +0.21(+0.93%)
Feb 26, 2019 23.55 23.79 22.96 22.99 332,852 -0.61(-2.59%)
Feb 25, 2019 24.09 24.42 23.45 23.60 428,779 -0.49(-2.02%)
Feb 22, 2019 24.18 24.33 24.00 24.09 326,704 -0.09(-0.36%)
Feb 21, 2019 24.77 24.95 24.11 24.17 156,912 -0.58(-2.35%)
Feb 20, 2019 24.45 24.87 24.21 24.76 481,414 +0.35(+1.43%)
Feb 19, 2019 24.17 24.77 24.00 24.41 534,909 +0.17(+0.68%)
Feb 15, 2019 23.84 24.33 22.92 24.24 215,503 +0.50(+2.13%)
Feb 14, 2019 23.44 23.98 23.03 23.74 320,029 +0.20(+0.87%)
Feb 13, 2019 23.38 23.63 23.35 23.53 110,340 +0.18(+0.79%)
Feb 12, 2019 23.50 24.08 23.35 23.35 277,600 -0.02(-0.08%)
Feb 11, 2019 23.40 23.55 23.11 23.37 150,910 +0.03(+0.12%)
Feb 08, 2019 23.16 23.47 23.00 23.34 159,182 +0.00(+0.00%)
Feb 07, 2019 23.35 23.49 23.03 23.34 134,093 +0.01(+0.04%)
Feb 06, 2019 23.05 23.41 22.92 23.33 172,911 +0.27(+1.18%)
Feb 05, 2019 23.34 23.59 23.04 23.06 148,964 -0.26(-1.12%)
Feb 04, 2019 22.95 23.33 22.61 23.32 141,396 +0.34(+1.48%)
Feb 01, 2019 22.91 23.11 22.62 22.98 184,099 +0.11(+0.47%)
Jan 31, 2019 23.18 23.18 22.52 22.87 319,396 -0.32(-1.38%)
Jan 30, 2019 23.63 23.70 22.72 23.19 373,478 -0.43(-1.81%)
Jan 29, 2019 22.15 23.79 22.03 23.62 746,637 +1.69(+7.71%)
Jan 28, 2019 21.69 21.94 21.38 21.93 355,369 +0.25(+1.16%)
Jan 25, 2019 21.26 21.76 21.16 21.68 202,118 +0.46(+2.15%)
Jan 24, 2019 20.88 21.43 20.76 21.22 643,981 +0.33(+1.58%)
Jan 23, 2019 20.83 21.03 20.65 20.89 411,126 +0.18(+0.89%)
Jan 22, 2019 20.77 20.91 20.56 20.71 303,950 -0.19(-0.93%)
Jan 18, 2019 20.85 21.09 20.70 20.90 281,297 +0.03(+0.14%)
Jan 17, 2019 20.80 20.91 20.64 20.87 187,272 +0.04(+0.19%)
Jan 16, 2019 20.57 20.84 20.57 20.83 139,101 +0.41(+2.00%)
Jan 15, 2019 20.84 20.87 20.14 20.42 139,138 -0.20(-0.99%)
Jan 14, 2019 20.50 20.88 20.36 20.63 197,466 -0.10(-0.47%)
Jan 11, 2019 20.19 20.75 20.04 20.73 342,458 +0.46(+2.25%)
Jan 10, 2019 20.07 20.33 19.91 20.27 174,344 +0.06(+0.29%)
Jan 09, 2019 19.76 20.58 19.76 20.21 416,715 +0.44(+2.21%)
Jan 08, 2019 19.83 19.90 19.48 19.77 313,630 +0.01(+0.05%)
Jan 07, 2019 19.51 20.00 19.33 19.76 249,905 +0.22(+1.14%)
Jan 04, 2019 19.21 19.65 19.08 19.54 582,673 +0.47(+2.44%)
Jan 03, 2019 18.85 19.34 18.54 19.07 391,182 -0.06(-0.30%)
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.