Pathward Financial Inc (NQ: CASH )

67.34 -1.76 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 20.77 21.59 20.31 21.26 349,914 +0.12(+0.56%)
Mar 30, 2020 21.17 21.50 19.91 21.14 245,291 +0.18(+0.84%)
Mar 27, 2020 20.84 21.55 20.14 20.97 469,009 -0.64(-2.95%)
Mar 26, 2020 19.86 23.07 19.58 21.60 658,407 +2.21(+11.41%)
Mar 25, 2020 20.12 20.49 18.63 19.39 548,800 -0.44(-2.22%)
Mar 24, 2020 20.67 21.09 19.35 19.83 454,293 +0.31(+1.60%)
Mar 23, 2020 20.50 20.50 18.52 19.52 405,005 -0.70(-3.44%)
Mar 20, 2020 21.11 21.90 19.26 20.21 713,780 -0.90(-4.27%)
Mar 19, 2020 15.84 21.50 15.48 21.11 781,587 +5.17(+32.41%)
Mar 18, 2020 18.52 19.32 15.28 15.95 665,777 -3.75(-19.04%)
Mar 17, 2020 19.74 20.34 18.52 19.69 770,906 +0.37(+1.93%)
Mar 16, 2020 18.24 21.54 16.62 19.32 440,950 -3.75(-16.25%)
Mar 13, 2020 23.40 24.29 21.52 23.07 717,458 +1.20(+5.51%)
Mar 12, 2020 23.21 24.26 21.53 21.87 920,834 -2.88(-11.63%)
Mar 11, 2020 26.53 27.22 24.62 24.75 384,186 -2.63(-9.62%)
Mar 10, 2020 27.20 27.86 26.11 27.38 350,205 +1.11(+4.21%)
Mar 09, 2020 28.76 29.14 26.26 26.27 548,650 -4.74(-15.28%)
Mar 06, 2020 30.37 31.51 29.97 31.01 306,959 -0.60(-1.89%)
Mar 05, 2020 32.30 32.69 31.27 31.61 330,585 -1.52(-4.60%)
Mar 04, 2020 33.21 33.42 31.91 33.13 263,830 +0.55(+1.68%)
Mar 03, 2020 33.41 33.66 32.15 32.58 265,997 -0.62(-1.85%)
Mar 02, 2020 32.29 33.27 32.18 33.20 382,693 +1.09(+3.41%)
Feb 28, 2020 31.81 32.87 31.47 32.11 368,862 -0.86(-2.61%)
Feb 27, 2020 34.12 34.12 31.68 32.97 600,637 -1.93(-5.52%)
Feb 26, 2020 35.49 35.94 34.68 34.89 383,061 -0.35(-1.00%)
Feb 25, 2020 37.80 37.93 35.23 35.24 376,489 -2.46(-6.53%)
Feb 24, 2020 37.72 38.06 37.30 37.71 257,065 -1.02(-2.62%)
Feb 21, 2020 38.57 38.82 38.25 38.72 158,186 +0.13(+0.33%)
Feb 20, 2020 38.56 39.01 38.22 38.59 323,309 -0.18(-0.45%)
Feb 19, 2020 38.88 39.04 38.66 38.77 200,990 -0.07(-0.18%)
Feb 18, 2020 38.75 38.96 38.37 38.84 210,391 +0.02(+0.05%)
Feb 14, 2020 38.82 39.03 38.65 38.82 217,633 -0.03(-0.08%)
Feb 13, 2020 37.99 38.86 37.99 38.85 315,475 +0.63(+1.64%)
Feb 12, 2020 38.16 38.29 37.92 38.22 206,847 +0.22(+0.59%)
Feb 11, 2020 38.09 38.26 37.73 38.00 240,313 +0.26(+0.70%)
Feb 10, 2020 37.63 38.19 37.56 37.73 301,499 +0.16(+0.42%)
Feb 07, 2020 37.39 37.72 37.22 37.58 145,600 +0.05(+0.13%)
Feb 06, 2020 37.97 38.31 37.27 37.53 160,667 -0.10(-0.26%)
Feb 05, 2020 37.48 38.12 36.86 37.63 429,631 +0.39(+1.05%)
Feb 04, 2020 37.04 37.58 36.66 37.24 186,367 +0.50(+1.36%)
Feb 03, 2020 36.40 37.14 36.40 36.74 209,942 +0.36(+0.99%)
Jan 31, 2020 35.97 37.07 35.97 36.38 276,263 -0.38(-1.04%)
Jan 30, 2020 37.14 39.09 35.44 36.76 479,645 +0.97(+2.70%)
Jan 29, 2020 36.28 36.41 35.68 35.79 226,078 -0.42(-1.16%)
Jan 28, 2020 36.03 36.51 35.96 36.21 176,027 +0.22(+0.60%)
Jan 27, 2020 36.44 36.63 35.95 35.99 301,802 -0.84(-2.28%)
Jan 24, 2020 37.28 37.28 36.39 36.84 271,454 -0.45(-1.21%)
Jan 23, 2020 36.84 37.30 36.65 37.29 279,307 +0.25(+0.69%)
Jan 22, 2020 36.42 37.28 36.42 37.03 213,749 +0.62(+1.69%)
Jan 21, 2020 36.24 36.64 36.20 36.42 329,170 +0.05(+0.13%)
Jan 17, 2020 36.83 36.91 35.86 36.37 288,643 -0.35(-0.96%)
Jan 16, 2020 36.50 37.02 36.50 36.72 368,779 +0.32(+0.89%)
Jan 15, 2020 37.13 37.36 35.97 36.40 293,162 -0.94(-2.51%)
Jan 14, 2020 37.41 37.79 37.28 37.33 224,216 -0.15(-0.39%)
Jan 13, 2020 37.01 37.50 36.97 37.48 298,087 +0.50(+1.35%)
Jan 10, 2020 37.25 37.70 36.82 36.98 228,889 -0.45(-1.20%)
Jan 09, 2020 37.19 38.26 36.93 37.43 764,594 +0.31(+0.84%)
Jan 08, 2020 35.69 37.22 35.69 37.12 354,803 +1.32(+3.69%)
Jan 07, 2020 35.41 36.06 35.41 35.80 274,812 +0.43(+1.22%)
Jan 06, 2020 34.74 35.55 34.70 35.37 281,523 +0.14(+0.39%)
Jan 03, 2020 34.93 35.38 33.71 35.23 322,613 -0.12(-0.33%)
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.