Skip to main content

Pathward Financial Inc (NQ: CASH )

50.25 -0.02 (-0.04%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 47.93 49.25 47.93 49.12 223,944 +1.18(+2.45%)
Aug 30, 2023 49.06 49.25 47.62 47.95 116,552 -1.11(-2.26%)
Aug 29, 2023 49.34 49.63 48.91 49.06 166,181 -0.21(-0.42%)
Aug 28, 2023 48.83 50.04 48.83 49.26 202,527 +0.84(+1.73%)
Aug 25, 2023 48.79 49.06 47.82 48.43 201,653 +0.46(+0.96%)
Aug 24, 2023 47.42 48.21 47.41 47.97 83,916 +0.30(+0.63%)
Aug 23, 2023 47.34 48.06 47.17 47.67 89,801 +0.23(+0.48%)
Aug 22, 2023 47.57 47.74 47.22 47.44 140,281 -0.12(-0.25%)
Aug 21, 2023 47.53 48.46 46.57 47.56 123,310 +0.13(+0.27%)
Aug 18, 2023 46.59 47.47 46.43 47.43 134,187 +0.42(+0.89%)
Aug 17, 2023 47.65 47.65 46.88 47.01 121,794 -0.52(-1.09%)
Aug 16, 2023 48.17 48.70 47.42 47.53 97,398 -0.57(-1.18%)
Aug 15, 2023 48.08 49.77 47.80 48.10 147,891 -0.50(-1.03%)
Aug 14, 2023 49.36 49.36 48.48 48.60 134,911 -0.77(-1.56%)
Aug 11, 2023 49.90 50.40 49.26 49.36 116,179 -0.89(-1.77%)
Aug 10, 2023 50.50 51.07 49.85 50.25 141,103 -0.02(-0.04%)
Aug 09, 2023 51.46 51.46 50.01 50.27 103,691 -1.19(-2.31%)
Aug 08, 2023 50.88 51.59 50.04 51.46 92,762 -0.16(-0.31%)
Aug 07, 2023 51.47 52.04 50.87 51.62 214,690 +0.35(+0.68%)
Aug 04, 2023 51.20 51.99 51.09 51.27 93,693 -0.06(-0.12%)
Aug 03, 2023 52.03 52.45 51.02 51.33 134,084 -1.03(-1.96%)
Aug 02, 2023 51.93 52.55 51.12 52.36 130,014 -0.26(-0.49%)
Aug 01, 2023 51.29 52.93 50.79 52.61 259,766 +0.81(+1.56%)
Jul 31, 2023 53.21 53.54 51.32 51.81 319,238 -1.33(-2.50%)
Jul 28, 2023 53.41 53.99 52.71 53.13 271,912 +0.22(+0.41%)
Jul 27, 2023 60.25 60.31 51.16 52.91 531,108 -3.78(-6.67%)
Jul 26, 2023 56.58 57.25 56.52 56.69 294,631 +0.54(+0.96%)
Jul 25, 2023 56.21 57.08 55.91 56.15 278,450 -0.13(-0.23%)
Jul 24, 2023 55.16 56.65 55.16 56.28 377,694 +1.13(+2.04%)
Jul 21, 2023 55.54 55.65 54.65 55.16 358,562 +0.09(+0.16%)
Jul 20, 2023 54.84 55.17 53.82 55.07 231,050 +0.04(+0.07%)
Jul 19, 2023 54.84 55.36 54.40 55.03 158,962 +0.39(+0.71%)
Jul 18, 2023 53.27 54.84 53.27 54.64 181,487 +1.51(+2.83%)
Jul 17, 2023 52.14 53.39 52.14 53.13 231,999 +0.94(+1.80%)
Jul 14, 2023 52.76 52.76 51.86 52.20 267,619 -0.24(-0.46%)
Jul 13, 2023 50.37 52.56 50.24 52.44 267,678 +2.21(+4.41%)
Jul 12, 2023 49.85 51.05 49.82 50.22 318,388 +1.55(+3.17%)
Jul 11, 2023 47.95 48.89 47.67 48.68 192,620 +0.97(+2.03%)
Jul 10, 2023 46.90 48.15 46.67 47.71 212,781 +0.68(+1.44%)
Jul 07, 2023 46.56 47.63 46.56 47.03 402,276 +0.59(+1.27%)
Jul 06, 2023 46.90 46.90 45.87 46.44 158,234 -1.10(-2.31%)
Jul 05, 2023 47.23 48.06 47.14 47.54 158,003 -0.27(-0.56%)
Jul 03, 2023 46.44 47.85 46.29 47.81 135,642 +1.59(+3.43%)
Jun 30, 2023 46.99 47.04 46.15 46.22 138,926 -0.19(-0.41%)
Jun 29, 2023 46.38 47.40 46.36 46.41 107,922 +0.38(+0.82%)
Jun 28, 2023 45.62 46.18 45.20 46.03 101,808 +0.39(+0.85%)
Jun 27, 2023 44.78 45.82 44.78 45.65 118,987 +0.96(+2.14%)
Jun 26, 2023 44.93 45.99 44.61 44.69 232,789 -0.12(-0.27%)
Jun 23, 2023 45.60 46.28 44.53 44.81 330,619 -1.40(-3.02%)
Jun 22, 2023 47.61 47.61 45.90 46.20 215,024 -1.55(-3.24%)
Jun 21, 2023 47.91 48.40 47.25 47.75 112,789 -0.19(-0.40%)
Jun 20, 2023 48.15 48.15 47.32 47.94 173,372 -0.22(-0.46%)
Jun 16, 2023 49.60 49.60 47.71 48.16 568,219 -1.13(-2.29%)
Jun 15, 2023 48.80 49.79 48.67 49.28 186,876 -0.01(-0.02%)
Jun 14, 2023 50.35 50.74 48.78 49.29 195,615 -0.96(-1.90%)
Jun 13, 2023 49.60 50.61 49.14 50.25 189,041 +0.96(+1.94%)
Jun 12, 2023 49.57 50.32 48.91 49.29 280,923 -0.33(-0.66%)
Jun 09, 2023 49.96 50.10 49.23 49.62 293,336 -0.25(-0.50%)
Jun 08, 2023 50.39 50.47 49.28 49.87 128,345 -0.74(-1.46%)
Jun 07, 2023 49.43 51.30 49.00 50.61 224,158 +1.61(+3.28%)
Jun 06, 2023 46.86 49.48 46.83 49.01 169,189 +2.14(+4.57%)
Jun 05, 2023 48.16 48.16 46.64 46.86 178,319 -1.54(-3.19%)
Jun 02, 2023 45.92 48.53 45.79 48.41 201,660 +3.11(+6.86%)
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.