Pathward Financial Inc (NQ: CASH )

50.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.35 28.94 27.75 28.89 364,030 +0.45(+1.59%)
Oct 29, 2020 26.79 29.04 26.02 28.44 1,000,066 +5.76(+25.40%)
Oct 28, 2020 23.02 23.49 22.66 22.68 219,814 -0.92(-3.88%)
Oct 27, 2020 23.86 24.26 23.58 23.60 161,463 -0.35(-1.48%)
Oct 26, 2020 24.70 24.74 23.84 23.95 228,658 -0.98(-3.95%)
Oct 23, 2020 25.00 25.45 24.76 24.94 212,732 +0.25(+1.00%)
Oct 22, 2020 23.98 24.78 23.91 24.69 236,626 +0.80(+3.34%)
Oct 21, 2020 23.86 24.20 23.56 23.89 193,730 +0.16(+0.66%)
Oct 20, 2020 23.39 23.89 23.39 23.73 194,780 +0.66(+2.86%)
Oct 19, 2020 23.05 23.42 22.88 23.07 190,648 +0.22(+0.95%)
Oct 16, 2020 22.38 22.97 22.13 22.86 175,973 +0.39(+1.75%)
Oct 15, 2020 21.36 22.70 21.36 22.46 225,280 +0.81(+3.73%)
Oct 14, 2020 21.49 21.84 21.49 21.66 221,502 +0.22(+1.01%)
Oct 13, 2020 21.86 22.15 21.36 21.44 206,275 -0.40(-1.85%)
Oct 12, 2020 21.71 21.95 21.60 21.84 235,348 +0.13(+0.59%)
Oct 09, 2020 22.42 22.61 21.67 21.71 168,865 -0.45(-2.04%)
Oct 08, 2020 21.52 22.21 21.42 22.17 212,399 +0.90(+4.21%)
Oct 07, 2020 21.32 21.69 21.09 21.27 254,366 +0.30(+1.41%)
Oct 06, 2020 20.95 21.71 20.81 20.98 274,012 +0.25(+1.19%)
Oct 05, 2020 20.39 20.87 19.55 20.73 189,087 +0.59(+2.93%)
Oct 02, 2020 19.00 20.28 19.00 20.14 231,111 +0.66(+3.39%)
Oct 01, 2020 18.90 19.51 18.80 19.48 226,078 +0.55(+2.91%)
Sep 30, 2020 19.10 19.46 18.81 18.93 202,234 -0.07(-0.36%)
Sep 29, 2020 19.23 19.23 18.63 19.00 147,603 -0.32(-1.63%)
Sep 28, 2020 18.56 19.46 18.56 19.31 238,289 +1.04(+5.71%)
Sep 25, 2020 17.95 18.44 17.95 18.27 136,473 +0.06(+0.32%)
Sep 24, 2020 18.09 18.60 17.88 18.21 198,510 +0.08(+0.43%)
Sep 23, 2020 18.56 19.32 18.06 18.13 334,655 -0.32(-1.71%)
Sep 22, 2020 18.88 19.12 18.23 18.45 342,520 -0.36(-1.94%)
Sep 21, 2020 19.59 19.92 18.47 18.81 523,713 -0.97(-4.88%)
Sep 18, 2020 19.19 19.84 19.19 19.77 801,781 +0.75(+3.93%)
Sep 17, 2020 18.15 19.11 18.02 19.03 282,111 +0.57(+3.10%)
Sep 16, 2020 17.91 18.82 17.85 18.46 215,533 +0.51(+2.85%)
Sep 15, 2020 18.53 18.59 17.85 17.94 119,910 -0.49(-2.67%)
Sep 14, 2020 17.63 18.62 17.63 18.44 192,363 +0.82(+4.64%)
Sep 11, 2020 17.70 17.83 17.47 17.62 91,388 -0.09(-0.50%)
Sep 10, 2020 17.85 18.35 17.69 17.71 134,918 -0.17(-0.94%)
Sep 09, 2020 18.42 18.42 17.83 17.87 117,225 -0.29(-1.57%)
Sep 08, 2020 18.58 18.73 17.91 18.16 156,425 -0.66(-3.50%)
Sep 04, 2020 19.26 19.26 18.51 18.82 130,123 +0.03(+0.16%)
Sep 03, 2020 18.97 19.57 18.71 18.79 175,083 -0.07(-0.36%)
Sep 02, 2020 18.86 19.09 18.38 18.86 185,365 +0.01(+0.05%)
Sep 01, 2020 18.79 18.98 18.66 18.85 133,383 -0.09(-0.47%)
Aug 31, 2020 19.09 19.23 18.84 18.94 191,300 -0.15(-0.77%)
Aug 28, 2020 19.24 19.24 18.71 19.08 174,516 +0.08(+0.41%)
Aug 27, 2020 18.70 19.25 18.57 19.00 182,269 +0.44(+2.38%)
Aug 26, 2020 19.10 19.10 18.51 18.56 345,164 -0.44(-2.33%)
Aug 25, 2020 19.33 19.33 18.76 19.00 123,376 -0.09(-0.46%)
Aug 24, 2020 18.75 19.15 18.47 19.09 150,521 +0.51(+2.75%)
Aug 21, 2020 18.71 19.03 18.33 18.58 195,287 -0.25(-1.30%)
Aug 20, 2020 18.73 19.09 18.56 18.83 110,378 -0.14(-0.73%)
Aug 19, 2020 19.01 19.63 18.91 18.97 148,396 -0.10(-0.52%)
Aug 18, 2020 19.82 19.82 18.99 19.06 148,832 -0.69(-3.48%)
Aug 17, 2020 19.90 19.90 19.42 19.75 134,169 -0.19(-0.94%)
Aug 14, 2020 19.41 20.11 19.38 19.94 105,178 +0.19(+0.94%)
Aug 13, 2020 20.37 20.37 19.41 19.75 181,476 -0.56(-2.76%)
Aug 12, 2020 20.48 20.65 19.70 20.31 247,559 +0.27(+1.32%)
Aug 11, 2020 20.53 20.94 19.94 20.05 356,322 -0.08(-0.39%)
Aug 10, 2020 20.07 20.83 20.07 20.12 175,855 +0.19(+0.94%)
Aug 07, 2020 18.98 19.97 18.71 19.94 197,323 +0.82(+4.26%)
Aug 06, 2020 18.82 19.24 18.51 19.12 169,462 +0.47(+2.53%)
Aug 05, 2020 18.26 18.71 18.11 18.65 100,278 +0.60(+3.32%)
Aug 04, 2020 18.15 18.49 17.76 18.05 186,981 -0.14(-0.76%)
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.