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 (%)
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%)
Aug 02, 2021 49.39 49.71 47.94 48.15 219,125 -0.96(-1.95%)
Jul 30, 2021 49.65 50.49 48.87 49.11 239,217 -0.61(-1.23%)
Jul 29, 2021 50.46 52.41 48.77 49.73 213,384 +1.13(+2.32%)
Jul 28, 2021 48.16 48.83 47.34 48.60 126,702 +0.57(+1.19%)
Jul 27, 2021 47.49 48.13 47.02 48.03 104,191 +0.03(+0.06%)
Jul 26, 2021 48.01 48.67 47.68 48.00 68,749 +0.07(+0.14%)
Jul 23, 2021 47.81 48.11 47.29 47.93 90,685 +0.71(+1.51%)
Jul 22, 2021 48.20 48.20 46.91 47.22 97,792 -1.19(-2.45%)
Jul 21, 2021 48.25 49.00 47.77 48.40 107,311 +0.66(+1.39%)
Jul 20, 2021 46.46 48.40 46.39 47.74 184,720 +1.31(+2.83%)
Jul 19, 2021 46.60 47.39 45.87 46.43 138,459 -1.46(-3.05%)
Jul 16, 2021 49.66 49.66 47.62 47.89 132,846 -1.25(-2.55%)
Jul 15, 2021 48.42 49.51 47.97 49.14 90,225 +0.27(+0.55%)
Jul 14, 2021 48.92 49.75 48.33 48.88 141,353 -0.34(-0.68%)
Jul 13, 2021 50.82 50.92 48.98 49.21 210,599 -1.88(-3.68%)
Jul 12, 2021 49.49 51.23 49.14 51.09 243,517 +1.05(+2.09%)
Jul 09, 2021 48.45 50.13 48.05 50.04 210,807 +2.51(+5.28%)
Jul 08, 2021 48.03 48.57 46.83 47.53 194,945 -1.56(-3.18%)
Jul 07, 2021 49.13 50.09 49.03 49.09 178,167 -0.24(-0.48%)
Jul 06, 2021 49.30 50.35 48.70 49.33 130,921 -1.11(-2.19%)
Jul 02, 2021 50.96 50.96 50.26 50.44 100,368 -0.46(-0.91%)
Jul 01, 2021 50.53 51.25 50.11 50.90 91,591 +0.87(+1.74%)
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%)
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.