Skip to main content

Pathward Financial Inc (NQ: CASH )

53.37 +1.00 (+1.91%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 41.31 41.98 41.01 41.73 213,516 -0.01(-0.02%)
Oct 28, 2022 39.52 41.83 39.00 41.73 313,106 +2.50(+6.38%)
Oct 27, 2022 39.64 39.85 38.79 39.23 164,110 +0.08(+0.20%)
Oct 26, 2022 38.77 39.85 38.63 39.15 159,895 +0.17(+0.43%)
Oct 25, 2022 38.04 39.04 37.65 38.99 202,506 +0.97(+2.56%)
Oct 24, 2022 37.53 38.01 37.22 38.01 140,328 +0.56(+1.48%)
Oct 21, 2022 36.36 37.65 36.19 37.46 147,319 +1.40(+3.88%)
Oct 20, 2022 37.21 37.21 35.78 36.06 129,287 -1.17(-3.15%)
Oct 19, 2022 37.39 37.81 36.50 37.23 179,060 -0.56(-1.47%)
Oct 18, 2022 38.46 38.94 37.57 37.78 177,263 -0.21(-0.55%)
Oct 17, 2022 37.89 38.44 37.27 37.99 150,798 +0.71(+1.92%)
Oct 14, 2022 38.78 39.37 37.10 37.28 267,103 -1.30(-3.37%)
Oct 13, 2022 35.79 38.65 35.39 38.58 287,107 +2.29(+6.32%)
Oct 12, 2022 35.40 36.69 34.98 36.28 307,571 +0.77(+2.18%)
Oct 11, 2022 33.98 35.64 33.77 35.51 329,597 +1.40(+4.10%)
Oct 10, 2022 33.92 34.52 33.46 34.11 185,653 +0.57(+1.69%)
Oct 07, 2022 34.37 34.37 33.40 33.54 340,164 -1.09(-3.15%)
Oct 06, 2022 34.72 35.17 34.63 34.64 192,537 -0.35(-0.99%)
Oct 05, 2022 34.28 35.11 34.20 34.98 169,928 +0.02(+0.06%)
Oct 04, 2022 33.75 34.98 33.75 34.96 188,441 +1.84(+5.54%)
Oct 03, 2022 33.01 33.39 32.73 33.13 231,191 +0.41(+1.24%)
Sep 30, 2022 32.70 33.52 32.39 32.72 272,346 +0.08(+0.24%)
Sep 29, 2022 32.57 32.95 32.36 32.64 219,913 -0.37(-1.11%)
Sep 28, 2022 31.86 33.38 31.88 33.01 279,685 +1.20(+3.78%)
Sep 27, 2022 32.07 32.74 31.66 31.81 312,279 -0.13(-0.40%)
Sep 26, 2022 31.75 32.36 31.75 31.94 310,547 -0.03(-0.09%)
Sep 23, 2022 31.79 32.05 31.43 31.97 210,035 -0.27(-0.83%)
Sep 22, 2022 32.57 32.72 31.85 32.23 169,211 -0.33(-1.01%)
Sep 21, 2022 32.81 33.50 32.53 32.56 150,326 -0.17(-0.52%)
Sep 20, 2022 32.87 33.19 32.46 32.73 129,701 -0.37(-1.11%)
Sep 19, 2022 32.40 33.18 32.33 33.10 177,498 +0.55(+1.68%)
Sep 16, 2022 32.44 32.62 31.64 32.55 507,947 -0.12(-0.36%)
Sep 15, 2022 32.42 33.11 32.40 32.67 141,509 +0.20(+0.61%)
Sep 14, 2022 32.93 33.02 32.04 32.47 249,927 -0.45(-1.36%)
Sep 13, 2022 33.33 33.48 32.62 32.92 239,689 -1.20(-3.52%)
Sep 12, 2022 33.82 34.26 33.78 34.12 299,610 +0.28(+0.82%)
Sep 09, 2022 33.31 33.89 32.92 33.84 149,469 +1.04(+3.18%)
Sep 08, 2022 32.19 33.10 31.95 32.80 171,618 +0.24(+0.73%)
Sep 07, 2022 31.72 32.59 31.53 32.56 197,667 +0.67(+2.09%)
Sep 06, 2022 32.67 33.33 31.69 31.90 201,102 -0.51(-1.56%)
Sep 02, 2022 32.67 33.50 32.25 32.40 278,716 -0.28(-0.85%)
Sep 01, 2022 32.45 32.71 31.95 32.68 173,345 +0.01(+0.03%)
Aug 31, 2022 33.11 33.14 32.49 32.67 227,610 -0.34(-1.02%)
Aug 30, 2022 33.35 33.40 32.71 33.01 144,138 -0.21(-0.63%)
Aug 29, 2022 33.30 33.73 32.92 33.22 279,977 -0.48(-1.41%)
Aug 26, 2022 35.06 35.34 33.69 33.69 164,651 -1.19(-3.41%)
Aug 25, 2022 34.48 34.97 34.01 34.88 260,047 +0.44(+1.27%)
Aug 24, 2022 34.12 34.72 34.12 34.44 95,843 +0.09(+0.26%)
Aug 23, 2022 34.77 35.34 34.34 34.35 123,531 -0.49(-1.39%)
Aug 22, 2022 35.78 35.78 34.64 34.84 218,410 -1.39(-3.83%)
Aug 19, 2022 36.39 36.88 36.13 36.23 185,065 -0.57(-1.56%)
Aug 18, 2022 36.43 36.87 36.17 36.80 125,650 +0.29(+0.79%)
Aug 17, 2022 36.37 36.93 36.34 36.52 160,400 -0.38(-1.02%)
Aug 16, 2022 36.06 37.12 36.06 36.89 155,271 +0.64(+1.78%)
Aug 15, 2022 35.66 36.25 35.38 36.25 187,219 +0.17(+0.47%)
Aug 12, 2022 36.12 36.24 35.63 36.08 213,679 +0.44(+1.22%)
Aug 11, 2022 35.61 36.06 35.51 35.64 429,083 +0.42(+1.18%)
Aug 10, 2022 34.69 35.77 34.41 35.23 312,641 +0.95(+2.78%)
Aug 09, 2022 33.84 34.31 33.31 34.28 215,420 +0.46(+1.35%)
Aug 08, 2022 33.90 34.54 33.61 33.82 221,311 -0.08(-0.23%)
Aug 05, 2022 34.26 34.50 33.64 33.90 265,493 -0.29(-0.84%)
Aug 04, 2022 33.85 34.42 33.44 34.19 451,474 +0.52(+1.53%)
Aug 03, 2022 33.76 34.03 33.43 33.67 434,273 +0.12(+0.35%)
Aug 02, 2022 32.90 33.84 32.71 33.55 566,314 +0.56(+1.71%)
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.