Skip to main content

Pathward Financial Inc (NQ: CASH )

50.34 +0.07 (+0.14%)
Streaming Delayed Price Updated: 3:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 43.21 45.15 43.21 44.35 353,342 +1.04(+2.39%)
Apr 27, 2023 43.75 43.75 41.38 43.31 462,893 +2.85(+7.04%)
Apr 26, 2023 40.00 40.79 39.98 40.46 244,598 +0.34(+0.84%)
Apr 25, 2023 40.91 41.07 39.74 40.12 191,603 -1.04(-2.52%)
Apr 24, 2023 41.11 41.67 41.03 41.16 102,550 -0.23(-0.55%)
Apr 21, 2023 41.45 41.81 41.07 41.39 159,773 -0.14(-0.34%)
Apr 20, 2023 41.60 41.87 41.15 41.53 168,780 -0.52(-1.23%)
Apr 19, 2023 41.23 42.31 41.09 42.05 130,665 +0.75(+1.81%)
Apr 18, 2023 42.13 42.13 40.86 41.30 101,202 -0.78(-1.85%)
Apr 17, 2023 41.19 42.08 40.71 42.08 123,823 +0.77(+1.86%)
Apr 14, 2023 42.43 42.70 41.00 41.31 190,252 -0.62(-1.47%)
Apr 13, 2023 40.87 42.09 40.59 41.93 183,347 +1.22(+2.98%)
Apr 12, 2023 41.40 42.30 40.50 40.71 195,052 -0.52(-1.26%)
Apr 11, 2023 41.90 42.11 41.21 41.23 224,940 -0.60(-1.43%)
Apr 10, 2023 41.45 42.37 40.87 41.83 274,771 -0.03(-0.07%)
Apr 06, 2023 40.96 41.90 40.96 41.86 196,284 +0.83(+2.01%)
Apr 05, 2023 40.58 41.19 40.31 41.03 269,144 +0.00(+0.00%)
Apr 04, 2023 41.69 41.69 39.98 41.03 325,628 -0.38(-0.91%)
Apr 03, 2023 41.62 42.11 40.60 41.41 199,170 +0.09(+0.22%)
Mar 31, 2023 40.33 41.51 40.23 41.32 273,988 +1.22(+3.03%)
Mar 30, 2023 41.24 41.33 39.59 40.10 342,035 -0.72(-1.76%)
Mar 29, 2023 41.77 41.77 40.73 40.82 225,340 -0.45(-1.09%)
Mar 28, 2023 41.70 42.06 40.73 41.27 182,308 -0.53(-1.26%)
Mar 27, 2023 43.11 43.15 41.72 41.80 280,891 -0.34(-0.80%)
Mar 24, 2023 40.85 42.53 40.25 42.14 229,449 +0.67(+1.61%)
Mar 23, 2023 42.63 42.63 40.80 41.47 375,882 -0.71(-1.68%)
Mar 22, 2023 44.54 44.61 42.06 42.18 249,520 -2.44(-5.47%)
Mar 21, 2023 44.07 44.82 43.44 44.62 337,049 +2.07(+4.87%)
Mar 20, 2023 43.31 44.44 42.01 42.55 552,607 -1.49(-3.39%)
Mar 17, 2023 44.96 44.96 43.16 44.04 1,066,439 -1.91(-4.16%)
Mar 16, 2023 42.45 46.02 42.14 45.95 406,993 +2.84(+6.58%)
Mar 15, 2023 41.07 43.41 40.67 43.11 924,354 +0.04(+0.09%)
Mar 14, 2023 44.18 46.28 42.80 43.07 633,943 +1.18(+2.82%)
Mar 13, 2023 44.14 45.38 41.20 41.89 925,826 -4.06(-8.83%)
Mar 10, 2023 46.18 47.40 44.87 45.95 565,352 -0.73(-1.56%)
Mar 09, 2023 49.07 49.15 46.07 46.68 525,171 -2.67(-5.40%)
Mar 08, 2023 48.68 49.38 48.23 49.34 241,991 +0.87(+1.79%)
Mar 07, 2023 48.90 48.90 47.84 48.48 271,356 -0.46(-0.94%)
Mar 06, 2023 49.92 49.92 48.65 48.94 218,009 -0.83(-1.66%)
Mar 03, 2023 49.25 50.17 48.69 49.76 283,789 +0.65(+1.32%)
Mar 02, 2023 49.91 49.91 47.54 49.12 193,962 -1.09(-2.18%)
Mar 01, 2023 50.48 50.74 49.82 50.21 171,838 -0.54(-1.06%)
Feb 28, 2023 51.27 51.93 50.69 50.75 327,703 -0.53(-1.03%)
Feb 27, 2023 51.21 51.60 51.03 51.27 269,002 +0.47(+0.92%)
Feb 24, 2023 50.67 50.92 49.98 50.81 182,915 -0.27(-0.53%)
Feb 23, 2023 51.05 51.49 50.85 51.08 176,672 +0.20(+0.39%)
Feb 22, 2023 50.59 51.18 50.42 50.88 291,145 +0.29(+0.57%)
Feb 21, 2023 51.02 51.48 50.27 50.59 388,199 -0.96(-1.85%)
Feb 17, 2023 50.28 51.74 50.28 51.54 220,177 +1.35(+2.70%)
Feb 16, 2023 49.89 50.70 49.60 50.19 172,447 -0.17(-0.34%)
Feb 15, 2023 49.85 50.73 49.53 50.36 177,986 +0.10(+0.20%)
Feb 14, 2023 50.12 50.75 49.73 50.26 293,386 -0.01(-0.02%)
Feb 13, 2023 49.42 50.28 49.42 50.27 212,361 +0.83(+1.67%)
Feb 10, 2023 48.96 49.83 48.59 49.44 343,011 +0.42(+0.85%)
Feb 09, 2023 50.14 50.22 48.96 49.03 160,572 -0.63(-1.26%)
Feb 08, 2023 50.20 50.65 49.38 49.65 169,368 -1.05(-2.08%)
Feb 07, 2023 50.32 50.99 50.29 50.71 216,703 +0.16(+0.31%)
Feb 06, 2023 51.92 52.11 50.42 50.55 197,556 -1.72(-3.29%)
Feb 03, 2023 51.24 52.44 51.24 52.27 184,660 +0.52(+1.00%)
Feb 02, 2023 51.20 51.76 51.02 51.75 158,897 +1.13(+2.24%)
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.