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 (%)
Oct 29, 2021 54.96 55.52 53.39 54.84 475,524 +0.35(+0.64%)
Oct 28, 2021 56.70 57.28 50.51 54.50 1,128,625 -3.96(-6.77%)
Oct 27, 2021 60.69 60.76 58.24 58.45 246,195 -2.56(-4.20%)
Oct 26, 2021 62.11 61.02 195,863 -1.10(-1.77%)
Oct 25, 2021 61.50 62.13 61.10 62.11 178,017 +0.81(+1.32%)
Oct 22, 2021 60.95 61.53 60.59 61.30 266,439 +0.40(+0.65%)
Oct 21, 2021 60.64 61.08 60.22 60.91 248,297 +0.11(+0.18%)
Oct 20, 2021 59.91 60.85 59.87 60.80 163,238 +0.74(+1.24%)
Oct 19, 2021 60.89 61.34 59.59 60.06 341,235 -0.78(-1.28%)
Oct 18, 2021 61.14 61.60 60.14 60.84 197,842 +0.74(+1.23%)
Oct 15, 2021 60.64 61.16 59.36 60.10 338,017 +0.50(+0.85%)
Oct 14, 2021 59.35 59.90 59.08 59.59 192,594 +0.94(+1.60%)
Oct 13, 2021 58.35 58.79 57.76 58.65 187,635 +0.30(+0.51%)
Oct 12, 2021 57.10 58.85 56.77 58.35 297,160 +1.43(+2.52%)
Oct 11, 2021 56.98 58.25 56.51 56.92 238,786 +0.60(+1.07%)
Oct 08, 2021 56.33 57.68 56.17 56.32 205,392 +0.00(+0.00%)
Oct 07, 2021 55.26 56.60 55.07 56.32 359,778 +1.41(+2.58%)
Oct 06, 2021 54.57 55.02 54.19 54.90 239,225 +0.01(+0.02%)
Oct 05, 2021 55.04 55.63 54.60 54.89 456,533 +0.42(+0.76%)
Oct 04, 2021 53.62 55.31 53.62 54.48 416,037 +0.85(+1.59%)
Oct 01, 2021 52.22 53.91 52.07 53.63 286,570 +1.71(+3.30%)
Sep 30, 2021 52.36 52.75 51.47 51.91 187,912 +0.08(+0.15%)
Sep 29, 2021 50.77 52.13 50.54 51.84 160,002 +0.78(+1.53%)
Sep 28, 2021 51.38 51.48 50.74 51.05 145,135 -0.32(-0.62%)
Sep 27, 2021 51.32 52.30 51.16 51.37 333,006 +0.32(+0.62%)
Sep 24, 2021 50.74 51.44 49.23 51.05 108,688 -0.08(-0.15%)
Sep 23, 2021 50.61 51.67 50.61 51.13 112,656 +0.93(+1.85%)
Sep 22, 2021 49.42 50.78 49.36 50.20 122,383 +1.37(+2.80%)
Sep 21, 2021 49.74 49.92 48.67 48.84 157,176 -0.41(-0.82%)
Sep 20, 2021 49.52 49.98 48.27 49.24 213,263 -2.18(-4.23%)
Sep 17, 2021 51.04 51.51 49.94 51.42 531,540 +0.51(+1.01%)
Sep 16, 2021 50.72 51.85 50.72 50.91 194,529 +0.34(+0.67%)
Sep 15, 2021 50.02 50.76 49.80 50.57 200,370 +0.77(+1.55%)
Sep 14, 2021 51.09 51.56 49.73 49.80 190,250 -1.30(-2.54%)
Sep 13, 2021 51.08 51.97 50.91 51.09 221,358 +0.53(+1.06%)
Sep 10, 2021 50.70 51.42 49.89 50.56 225,936 +0.23(+0.45%)
Sep 09, 2021 49.33 51.35 49.33 50.33 376,822 +0.91(+1.84%)
Sep 08, 2021 48.05 49.45 48.02 49.42 240,891 +1.70(+3.57%)
Sep 07, 2021 48.56 49.06 47.65 47.72 72,200 -0.80(-1.65%)
Sep 03, 2021 48.91 48.91 48.31 48.52 82,483 -0.17(-0.35%)
Sep 02, 2021 48.67 49.31 48.22 48.69 80,699 +0.00(+0.00%)
Sep 01, 2021 48.65 48.83 47.63 48.69 80,614 +0.08(+0.16%)
Aug 31, 2021 48.11 48.65 47.42 48.61 113,185 +0.68(+1.42%)
Aug 30, 2021 49.29 49.29 47.60 47.93 121,864 -1.37(-2.79%)
Aug 27, 2021 47.58 49.37 47.58 49.30 172,021 +1.71(+3.59%)
Aug 26, 2021 49.15 49.24 47.51 47.59 89,440 -1.34(-2.75%)
Aug 25, 2021 49.31 49.87 48.90 48.94 122,569 -0.39(-0.78%)
Aug 24, 2021 48.92 49.49 48.71 49.32 69,328 +0.55(+1.13%)
Aug 23, 2021 48.66 49.01 48.39 48.77 80,654 +0.33(+0.67%)
Aug 20, 2021 47.36 48.55 47.16 48.44 110,961 +0.98(+2.06%)
Aug 19, 2021 47.27 47.81 46.62 47.46 117,997 -0.43(-0.91%)
Aug 18, 2021 48.11 48.72 47.77 47.90 68,419 -0.33(-0.68%)
Aug 17, 2021 48.56 49.23 47.61 48.22 80,002 -0.56(-1.15%)
Aug 16, 2021 48.95 49.34 48.18 48.79 75,892 -0.43(-0.88%)
Aug 13, 2021 49.81 50.54 49.11 49.22 45,925 -0.51(-1.03%)
Aug 12, 2021 50.00 50.55 49.21 49.74 194,271 -0.32(-0.63%)
Aug 11, 2021 49.19 50.05 48.81 50.05 127,981 +0.71(+1.44%)
Aug 10, 2021 48.67 49.45 48.32 49.34 76,016 +0.62(+1.28%)
Aug 09, 2021 49.22 49.59 48.52 48.72 110,144 -0.61(-1.24%)
Aug 06, 2021 48.39 50.08 47.10 49.33 106,179 +1.76(+3.70%)
Aug 05, 2021 47.74 48.42 47.48 47.57 161,720 +0.06(+0.12%)
Aug 04, 2021 47.96 48.87 47.35 47.51 114,668 -0.95(-1.96%)
Aug 03, 2021 46.34 48.75 46.34 48.46 206,612 +0.31(+0.64%)
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.