Skip to main content

Pathward Financial Inc (NQ: CASH )

67.78 -0.11 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.02 38.97 37.34 38.34 213,704 -0.47(-1.20%)
Jun 29, 2022 38.85 39.12 38.12 38.80 130,566 -0.08(-0.20%)
Jun 28, 2022 39.50 40.27 38.86 38.88 239,111 -0.47(-1.18%)
Jun 27, 2022 39.69 39.73 38.82 39.35 165,884 +0.04(+0.10%)
Jun 24, 2022 37.99 39.90 37.84 39.31 365,380 +1.53(+4.04%)
Jun 23, 2022 37.51 37.87 36.75 37.78 184,576 +0.20(+0.53%)
Jun 22, 2022 37.00 37.89 36.91 37.58 190,137 -0.06(-0.16%)
Jun 21, 2022 38.18 38.48 37.60 37.64 213,564 +0.32(+0.85%)
Jun 17, 2022 37.21 37.90 36.70 37.32 437,534 +0.49(+1.32%)
Jun 16, 2022 36.70 37.12 36.09 36.84 310,586 -0.51(-1.35%)
Jun 15, 2022 37.16 38.31 36.62 37.34 306,788 +0.57(+1.54%)
Jun 14, 2022 36.93 38.48 36.29 36.78 340,152 +0.12(+0.32%)
Jun 13, 2022 37.17 37.77 36.39 36.66 297,989 -1.51(-3.95%)
Jun 10, 2022 38.42 39.10 37.78 38.17 186,878 -1.13(-2.88%)
Jun 09, 2022 40.73 41.40 39.17 39.30 222,240 -1.63(-3.97%)
Jun 08, 2022 40.83 41.40 40.49 40.92 173,821 -0.38(-0.91%)
Jun 07, 2022 40.86 41.65 40.76 41.30 117,574 -0.19(-0.45%)
Jun 06, 2022 41.21 41.98 40.93 41.49 209,375 +0.83(+2.05%)
Jun 03, 2022 40.73 40.73 40.15 40.66 115,064 -0.43(-1.04%)
Jun 02, 2022 40.31 41.43 40.23 41.08 145,737 +0.62(+1.54%)
Jun 01, 2022 41.28 41.28 40.02 40.46 148,652 -0.70(-1.71%)
May 31, 2022 40.74 41.55 40.29 41.16 449,971 -0.03(-0.07%)
May 27, 2022 40.32 41.20 40.26 41.19 150,388 +0.95(+2.36%)
May 26, 2022 39.48 40.31 39.12 40.24 235,088 +1.23(+3.15%)
May 25, 2022 38.10 39.28 37.78 39.01 237,161 +0.87(+2.28%)
May 24, 2022 38.32 38.56 37.08 38.14 215,074 -0.52(-1.36%)
May 23, 2022 37.36 39.03 37.27 38.67 303,878 +2.08(+5.68%)
May 20, 2022 37.28 37.53 35.67 36.59 232,778 -0.14(-0.38%)
May 19, 2022 37.12 37.70 36.63 36.72 316,421 -1.01(-2.68%)
May 18, 2022 38.49 38.96 37.20 37.73 258,565 -1.56(-3.98%)
May 17, 2022 39.03 39.50 38.65 39.30 160,773 +1.25(+3.28%)
May 16, 2022 38.78 38.82 37.70 38.05 262,732 -0.99(-2.54%)
May 13, 2022 39.08 39.64 38.48 39.04 192,624 +0.56(+1.47%)
May 12, 2022 37.97 38.71 37.47 38.48 269,521 +0.28(+0.73%)
May 11, 2022 38.40 39.60 37.92 38.20 201,697 -0.11(-0.28%)
May 10, 2022 39.81 41.30 37.44 38.31 342,791 -0.81(-2.08%)
May 09, 2022 39.93 40.84 38.87 39.12 307,196 -1.52(-3.75%)
May 06, 2022 41.68 41.68 40.17 40.65 236,866 -1.10(-2.63%)
May 05, 2022 43.07 43.24 41.33 41.74 225,491 -1.94(-4.44%)
May 04, 2022 42.71 43.89 41.54 43.69 307,416 +1.14(+2.68%)
May 03, 2022 42.78 43.56 42.23 42.55 405,817 -0.37(-0.85%)
May 02, 2022 43.52 44.24 41.71 42.91 392,038 -0.31(-0.71%)
Apr 29, 2022 44.76 45.36 42.83 43.22 352,819 -2.25(-4.94%)
Apr 28, 2022 45.36 45.73 44.22 45.47 223,245 +0.96(+2.16%)
Apr 27, 2022 44.71 45.22 44.19 44.51 226,401 -0.35(-0.77%)
Apr 26, 2022 46.09 46.44 44.83 44.85 219,250 -2.08(-4.43%)
Apr 25, 2022 45.82 46.95 44.98 46.93 159,461 +0.42(+0.89%)
Apr 22, 2022 47.62 48.10 46.15 46.52 193,841 -1.09(-2.29%)
Apr 21, 2022 49.70 49.70 47.26 47.61 180,647 -1.43(-2.91%)
Apr 20, 2022 49.95 50.08 48.74 49.03 236,166 -0.43(-0.86%)
Apr 19, 2022 47.74 49.65 47.58 49.46 175,752 +2.13(+4.50%)
Apr 18, 2022 47.43 47.93 46.87 47.33 185,491 -0.38(-0.79%)
Apr 14, 2022 49.21 49.57 47.58 47.71 253,042 -1.41(-2.86%)
Apr 13, 2022 48.02 49.23 47.76 49.11 171,651 +0.76(+1.58%)
Apr 12, 2022 48.87 49.20 47.61 48.35 360,535 -0.16(-0.33%)
Apr 11, 2022 49.27 50.13 48.48 48.51 232,131 -0.71(-1.45%)
Apr 08, 2022 49.65 50.12 48.73 49.22 248,671 -0.12(-0.24%)
Apr 07, 2022 51.45 51.81 49.21 49.34 335,969 -2.22(-4.30%)
Apr 06, 2022 52.90 52.90 51.22 51.56 213,485 -1.72(-3.23%)
Apr 05, 2022 53.24 54.11 52.06 53.28 212,352 -0.15(-0.28%)
Apr 04, 2022 54.13 54.13 53.10 53.43 112,242 -0.67(-1.24%)
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.