Skip to main content

Pathward Financial Inc (NQ: CASH )

50.25 -0.02 (-0.04%)
Streaming Delayed Price Updated: 2:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.86 32.01 31.11 31.40 278,862 -0.37(-1.17%)
Jun 28, 2018 31.91 32.04 31.62 31.77 144,101 -0.16(-0.50%)
Jun 27, 2018 32.82 32.82 31.90 31.93 176,005 -0.82(-2.51%)
Jun 26, 2018 32.83 32.90 32.54 32.75 111,404 -0.08(-0.25%)
Jun 25, 2018 32.59 32.93 31.92 32.83 202,097 +0.00(+0.00%)
Jun 22, 2018 32.94 33.23 32.27 32.83 1,138,084 -0.13(-0.39%)
Jun 21, 2018 33.56 33.56 32.35 32.96 351,963 -1.05(-3.08%)
Jun 20, 2018 34.15 34.41 33.93 34.01 145,348 -0.14(-0.42%)
Jun 19, 2018 34.04 34.39 33.83 34.15 167,942 -0.18(-0.52%)
Jun 18, 2018 34.22 34.54 33.80 34.33 286,838 +0.02(+0.05%)
Jun 15, 2018 34.93 34.17 34.31 496,555 -0.61(-1.75%)
Jun 14, 2018 36.04 36.04 34.51 34.93 343,351 -0.92(-2.56%)
Jun 13, 2018 35.72 36.12 35.07 35.85 222,293 +0.15(+0.41%)
Jun 12, 2018 35.86 35.88 35.36 35.70 98,626 -0.31(-0.85%)
Jun 11, 2018 36.38 36.59 35.68 36.01 179,647 -0.21(-0.58%)
Jun 08, 2018 36.15 36.34 35.99 36.22 196,541 +0.07(+0.21%)
Jun 07, 2018 36.69 36.74 36.06 36.14 263,712 -0.45(-1.23%)
Jun 06, 2018 37.37 37.37 36.56 36.59 217,898 -0.77(-2.07%)
Jun 05, 2018 37.27 37.54 36.29 37.37 243,207 +0.05(+0.13%)
Jun 04, 2018 36.99 37.37 36.64 37.32 239,092 +0.48(+1.31%)
Jun 01, 2018 36.66 37.11 36.54 36.83 245,006 +0.40(+1.10%)
May 31, 2018 36.43 36.81 36.38 36.43 254,006 -0.02(-0.04%)
May 30, 2018 35.13 36.51 35.13 36.45 205,360 +1.40(+4.00%)
May 29, 2018 35.11 35.45 34.66 35.05 142,315 -0.32(-0.91%)
May 25, 2018 35.37 35.37 35.37 0 -0.19(-0.54%)
May 24, 2018 35.40 35.63 34.97 35.56 155,732 +0.21(+0.59%)
May 23, 2018 35.24 35.51 35.06 35.35 128,761 +0.03(+0.09%)
May 22, 2018 35.61 35.87 35.27 35.32 127,177 -0.29(-0.81%)
May 21, 2018 35.40 35.72 35.21 35.61 113,912 +0.35(+1.00%)
May 18, 2018 35.30 35.35 35.13 35.26 151,325 -0.11(-0.32%)
May 17, 2018 34.85 35.40 34.63 35.37 138,231 +0.58(+1.67%)
May 16, 2018 34.34 34.94 34.23 34.79 196,058 +0.48(+1.41%)
May 15, 2018 33.65 34.64 33.65 34.31 129,544 +0.52(+1.52%)
May 14, 2018 34.40 34.40 33.28 33.79 164,264 -0.55(-1.59%)
May 11, 2018 34.35 34.77 34.34 34.34 80,136 +0.02(+0.05%)
May 10, 2018 33.73 34.47 33.53 34.32 187,303 +0.71(+2.11%)
May 09, 2018 33.42 33.89 33.41 33.61 168,130 +0.29(+0.87%)
May 08, 2018 33.26 33.49 32.76 33.32 169,146 +0.35(+1.07%)
May 07, 2018 32.62 33.23 32.32 32.97 297,820 +0.26(+0.79%)
May 04, 2018 32.60 32.89 32.34 32.71 226,330 -0.06(-0.20%)
May 03, 2018 32.52 32.84 32.15 32.78 269,560 +0.13(+0.39%)
May 02, 2018 33.00 33.58 32.53 32.65 345,464 -0.55(-1.65%)
May 01, 2018 33.55 33.71 31.88 33.20 1,134,266 -2.59(-7.24%)
Apr 30, 2018 36.22 36.68 35.64 35.79 185,334 -0.37(-1.02%)
Apr 27, 2018 35.87 36.29 35.43 36.16 200,710 +0.42(+1.17%)
Apr 26, 2018 35.22 35.85 34.89 35.74 240,863 +0.63(+1.79%)
Apr 25, 2018 35.69 36.03 34.93 35.11 172,982 -0.77(-2.15%)
Apr 24, 2018 36.14 36.45 35.61 35.88 213,854 -0.24(-0.67%)
Apr 23, 2018 36.83 37.14 35.84 36.13 295,196 -0.82(-2.22%)
Apr 20, 2018 36.38 36.95 36.29 36.95 145,567 +0.45(+1.24%)
Apr 19, 2018 36.30 36.89 36.29 36.50 182,681 +0.08(+0.22%)
Apr 18, 2018 36.48 36.67 36.27 36.42 110,169 +0.00(+0.00%)
Apr 17, 2018 36.51 36.69 36.01 36.42 209,925 +0.13(+0.35%)
Apr 16, 2018 36.32 36.69 36.17 36.29 66,498 -0.06(-0.18%)
Apr 13, 2018 36.77 36.77 36.06 36.35 99,193 -0.24(-0.66%)
Apr 12, 2018 36.45 36.79 36.38 36.59 114,670 +0.29(+0.80%)
Apr 11, 2018 35.93 36.48 35.90 36.30 107,719 +0.13(+0.36%)
Apr 10, 2018 36.13 36.48 35.71 36.17 212,674 +0.29(+0.81%)
Apr 09, 2018 36.56 36.95 35.82 35.88 208,736 -0.68(-1.85%)
Apr 06, 2018 36.69 37.14 35.79 36.56 296,246 -0.42(-1.13%)
Apr 05, 2018 36.45 37.06 36.09 36.98 179,041 +0.64(+1.77%)
Apr 04, 2018 36.00 36.46 35.72 36.33 91,898 +0.71(+1.99%)
Apr 03, 2018 35.11 36.00 35.11 35.63 144,899 +0.52(+1.47%)
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.