Pathward Financial Inc (NQ: CASH )

52.14 -0.78 (-1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 34.35 34.86 34.33 34.75 117,401 +0.21(+0.59%)
Nov 27, 2019 35.02 35.12 34.48 34.55 140,124 -0.36(-1.04%)
Nov 26, 2019 34.95 35.17 34.44 34.91 218,918 +0.06(+0.17%)
Nov 25, 2019 33.91 35.02 33.76 34.85 367,700 +0.94(+2.77%)
Nov 22, 2019 34.19 34.38 33.83 33.91 289,153 -0.12(-0.34%)
Nov 21, 2019 32.43 34.22 32.40 34.03 368,021 +1.96(+6.12%)
Nov 20, 2019 32.22 32.45 31.73 32.06 331,594 -0.37(-1.14%)
Nov 19, 2019 31.87 32.58 31.67 32.44 137,116 +0.81(+2.56%)
Nov 18, 2019 31.63 31.85 31.36 31.63 114,281 -0.15(-0.46%)
Nov 15, 2019 32.97 33.02 31.70 31.77 152,509 -0.92(-2.81%)
Nov 14, 2019 32.35 32.94 32.32 32.69 149,254 +0.08(+0.24%)
Nov 13, 2019 32.58 32.67 31.89 32.61 150,362 -0.03(-0.09%)
Nov 12, 2019 31.85 32.70 31.85 32.64 124,009 +0.92(+2.90%)
Nov 11, 2019 31.32 31.87 31.11 31.72 126,421 +0.16(+0.50%)
Nov 08, 2019 31.71 31.90 31.25 31.57 75,026 -0.26(-0.83%)
Nov 07, 2019 31.63 32.20 31.58 31.83 136,273 +0.55(+1.75%)
Nov 06, 2019 31.25 31.43 30.92 31.28 103,419 +0.02(+0.06%)
Nov 05, 2019 31.00 31.64 30.97 31.26 144,142 +0.23(+0.76%)
Nov 04, 2019 31.07 31.29 30.78 31.03 162,873 +0.00(+0.00%)
Nov 01, 2019 31.17 31.23 30.78 31.03 161,926 +0.10(+0.32%)
Oct 31, 2019 31.12 31.16 30.58 30.93 153,595 -0.36(-1.16%)
Oct 30, 2019 31.29 31.38 30.78 31.29 147,889 -0.10(-0.31%)
Oct 29, 2019 31.51 31.74 31.21 31.39 247,522 -0.39(-1.23%)
Oct 28, 2019 31.24 31.96 30.88 31.78 257,946 +0.51(+1.62%)
Oct 25, 2019 31.56 33.36 29.04 31.27 1,015,979 -3.49(-10.03%)
Oct 24, 2019 34.62 34.92 34.24 34.76 336,081 +0.16(+0.45%)
Oct 23, 2019 34.74 34.95 34.46 34.60 227,729 -0.15(-0.42%)
Oct 22, 2019 34.94 35.10 34.49 34.75 201,022 -0.16(-0.45%)
Oct 21, 2019 35.03 35.23 34.80 34.91 272,409 +0.23(+0.68%)
Oct 18, 2019 34.30 35.02 34.24 34.67 219,552 +0.22(+0.65%)
Oct 17, 2019 34.32 34.57 34.10 34.45 168,325 +0.45(+1.32%)
Oct 16, 2019 34.01 34.56 33.78 34.00 230,910 +0.18(+0.52%)
Oct 15, 2019 33.33 34.04 33.23 33.82 179,198 +0.61(+1.82%)
Oct 14, 2019 32.92 33.41 32.75 33.22 115,640 +0.27(+0.83%)
Oct 11, 2019 32.85 33.62 32.69 32.94 221,087 +0.55(+1.69%)
Oct 10, 2019 32.28 32.62 32.13 32.40 162,810 +0.26(+0.82%)
Oct 09, 2019 32.21 32.36 32.04 32.13 151,773 +0.26(+0.83%)
Oct 08, 2019 32.31 32.34 31.62 31.87 177,737 -0.65(-2.01%)
Oct 07, 2019 32.30 32.91 32.25 32.52 288,288 +0.19(+0.57%)
Oct 04, 2019 31.55 32.35 31.55 32.34 214,946 +0.79(+2.51%)
Oct 03, 2019 31.33 31.63 31.01 31.55 152,511 +0.20(+0.62%)
Oct 02, 2019 31.01 31.55 30.49 31.35 310,388 +0.04(+0.12%)
Oct 01, 2019 31.85 32.23 31.17 31.31 258,848 -0.55(-1.72%)
Sep 30, 2019 31.59 32.06 31.52 31.86 307,828 +0.18(+0.56%)
Sep 27, 2019 32.03 32.45 31.51 31.68 186,082 -0.19(-0.58%)
Sep 26, 2019 32.61 32.61 31.82 31.87 185,651 -0.76(-2.34%)
Sep 25, 2019 32.41 32.82 32.15 32.63 220,506 +0.13(+0.39%)
Sep 24, 2019 33.54 33.68 32.18 32.50 335,764 -0.88(-2.63%)
Sep 23, 2019 33.33 33.50 32.58 33.38 416,641 +0.00(+0.00%)
Sep 20, 2019 33.14 33.75 33.14 33.38 1,623,356 +0.18(+0.53%)
Sep 19, 2019 33.13 33.70 33.07 33.21 356,796 +0.03(+0.09%)
Sep 18, 2019 33.15 33.55 32.94 33.18 191,620 -0.03(-0.09%)
Sep 17, 2019 32.94 33.33 32.83 33.21 312,381 +0.02(+0.06%)
Sep 16, 2019 32.80 33.32 32.70 33.19 314,163 +0.00(+0.00%)
Sep 13, 2019 33.42 34.01 33.03 33.19 414,334 +0.27(+0.83%)
Sep 12, 2019 33.18 33.56 32.55 32.91 435,810 -0.17(-0.50%)
Sep 11, 2019 32.22 33.22 31.88 33.08 423,636 +0.92(+2.86%)
Sep 10, 2019 31.26 32.22 31.15 32.16 406,209 +1.06(+3.42%)
Sep 09, 2019 30.55 31.26 30.53 31.10 581,738 +0.68(+2.25%)
Sep 06, 2019 30.74 30.85 30.21 30.41 154,087 -0.40(-1.30%)
Sep 05, 2019 30.38 30.97 30.38 30.81 205,993 +0.69(+2.30%)
Sep 04, 2019 30.21 30.25 29.89 30.12 105,039 +0.26(+0.88%)
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.