Pathward Financial Inc (NQ: CASH )

50.48 +0.21 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 13.42 13.64 13.13 13.19 294,182 -0.10(-0.78%)
Sep 29, 2015 13.45 13.61 13.19 13.29 110,140 -0.02(-0.12%)
Sep 28, 2015 13.37 13.81 13.11 13.31 64,928 -0.05(-0.35%)
Sep 25, 2015 13.58 13.71 13.33 13.36 147,061 -0.05(-0.40%)
Sep 24, 2015 13.47 13.86 13.33 13.41 160,770 -0.01(-0.07%)
Sep 23, 2015 13.51 13.74 13.41 13.42 136,794 +0.02(+0.16%)
Sep 22, 2015 13.32 13.54 13.19 13.40 134,802 +0.03(+0.21%)
Sep 21, 2015 13.39 13.57 13.35 13.37 167,068 +0.02(+0.14%)
Sep 18, 2015 13.26 13.45 13.10 13.35 162,021 -0.10(-0.75%)
Sep 17, 2015 13.72 13.94 13.32 13.45 193,945 -0.27(-1.93%)
Sep 16, 2015 13.95 14.18 13.67 13.72 51,827 -0.11(-0.80%)
Sep 15, 2015 13.98 14.01 13.76 13.83 101,045 +0.07(+0.48%)
Sep 14, 2015 13.69 14.11 13.69 13.76 78,823 +0.08(+0.58%)
Sep 11, 2015 13.33 13.75 13.29 13.68 76,366 +0.27(+2.05%)
Sep 10, 2015 13.18 13.46 13.18 13.41 57,669 +0.13(+0.95%)
Sep 09, 2015 13.26 13.37 13.23 13.28 79,688 +0.08(+0.60%)
Sep 08, 2015 13.33 13.37 13.09 13.20 83,602 +0.04(+0.29%)
Sep 04, 2015 13.23 13.16 13.16 13.16 34,517 -0.20(-1.49%)
Sep 03, 2015 13.48 13.60 13.33 13.36 48,669 -0.05(-0.40%)
Sep 02, 2015 13.40 13.52 13.34 13.42 55,564 +0.15(+1.12%)
Sep 01, 2015 13.46 13.59 13.24 13.27 60,551 -0.40(-2.92%)
Aug 31, 2015 13.68 13.99 13.54 13.67 70,097 -0.11(-0.78%)
Aug 28, 2015 13.91 13.91 13.35 13.78 125,788 -0.12(-0.84%)
Aug 27, 2015 13.73 14.01 13.45 13.89 146,414 +0.35(+2.56%)
Aug 26, 2015 13.49 13.75 13.36 13.55 142,497 +0.30(+2.23%)
Aug 25, 2015 13.86 13.86 13.24 13.25 190,762 -0.23(-1.68%)
Aug 24, 2015 14.16 14.20 13.22 13.48 176,753 -1.29(-8.74%)
Aug 21, 2015 14.28 14.80 13.85 14.77 175,355 +0.27(+1.87%)
Aug 20, 2015 14.70 14.78 14.48 14.50 107,602 -0.39(-2.64%)
Aug 19, 2015 14.98 15.02 14.64 14.89 66,885 -0.10(-0.69%)
Aug 18, 2015 15.10 15.12 14.87 14.99 69,426 -0.12(-0.77%)
Aug 17, 2015 15.14 15.37 15.03 15.11 171,362 -0.14(-0.93%)
Aug 14, 2015 15.02 15.41 15.00 15.25 161,369 +0.16(+1.04%)
Aug 13, 2015 15.01 15.16 14.83 15.09 95,681 +0.01(+0.04%)
Aug 12, 2015 15.41 15.74 14.96 15.09 74,017 -0.20(-1.30%)
Aug 11, 2015 15.25 15.49 15.20 15.29 112,208 -0.07(-0.45%)
Aug 10, 2015 15.37 15.85 15.26 15.36 117,358 +0.04(+0.25%)
Aug 07, 2015 15.53 15.58 15.21 15.32 72,288 -0.21(-1.38%)
Aug 06, 2015 15.59 15.73 15.26 15.53 118,447 -0.03(-0.22%)
Aug 05, 2015 15.71 15.93 14.97 15.57 138,154 +0.00(+0.02%)
Aug 04, 2015 15.74 15.84 15.43 15.56 204,576 -0.15(-0.94%)
Aug 03, 2015 15.89 16.06 15.55 15.71 145,140 -0.20(-1.29%)
Jul 31, 2015 16.04 16.20 15.43 15.92 136,268 -0.18(-1.10%)
Jul 30, 2015 15.86 16.49 15.67 16.09 167,566 +0.06(+0.37%)
Jul 29, 2015 16.15 16.15 15.62 16.03 147,287 -0.07(-0.43%)
Jul 28, 2015 16.05 16.20 15.91 16.10 107,904 +0.04(+0.25%)
Jul 27, 2015 15.90 16.17 15.72 16.06 111,551 +0.08(+0.51%)
Jul 24, 2015 15.99 16.22 15.77 15.98 157,389 -0.06(-0.35%)
Jul 23, 2015 16.62 16.85 15.95 16.04 153,424 -0.47(-2.84%)
Jul 22, 2015 16.21 16.54 16.20 16.51 97,927 +0.31(+1.94%)
Jul 21, 2015 16.23 16.29 15.74 16.19 140,248 +0.03(+0.21%)
Jul 20, 2015 15.85 16.23 15.68 16.16 148,980 +0.39(+2.50%)
Jul 17, 2015 15.55 15.86 15.49 15.76 96,491 +0.25(+1.62%)
Jul 16, 2015 15.35 15.58 15.30 15.51 213,442 +0.29(+1.92%)
Jul 15, 2015 15.35 15.43 15.11 15.22 113,238 -0.11(-0.74%)
Jul 14, 2015 14.74 15.66 14.47 15.33 181,086 +0.76(+5.21%)
Jul 13, 2015 13.90 14.60 13.80 14.57 184,933 +0.77(+5.61%)
Jul 10, 2015 13.77 13.90 13.53 13.80 176,245 +0.10(+0.74%)
Jul 09, 2015 13.90 13.90 13.60 13.70 107,332 -0.08(-0.62%)
Jul 08, 2015 13.86 13.92 13.67 13.78 63,032 -0.19(-1.37%)
Jul 07, 2015 13.73 14.04 13.69 13.97 106,608 +0.21(+1.53%)
Jul 06, 2015 13.63 13.77 13.63 13.76 78,791 +0.04(+0.32%)
Jul 02, 2015 13.59 13.72 13.72 13.72 82,272 +0.15(+1.11%)
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.