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 (%)
Apr 30, 2020 18.10 18.55 17.43 18.05 230,924 -0.58(-3.10%)
Apr 29, 2020 18.37 18.90 17.73 18.63 411,556 +1.08(+6.14%)
Apr 28, 2020 17.79 18.36 17.52 17.55 365,977 +0.39(+2.28%)
Apr 27, 2020 16.66 17.51 16.57 17.16 319,679 +0.74(+4.54%)
Apr 24, 2020 15.63 16.61 15.56 16.41 350,894 +0.86(+5.55%)
Apr 23, 2020 16.28 16.68 14.95 15.55 1,139,640 -1.21(-7.25%)
Apr 22, 2020 17.38 17.49 16.69 16.76 251,779 -0.08(-0.46%)
Apr 21, 2020 16.65 17.11 16.32 16.84 200,940 -0.55(-3.16%)
Apr 20, 2020 17.48 17.84 16.77 17.39 273,403 -0.03(-0.17%)
Apr 17, 2020 16.23 17.73 16.23 17.42 209,128 +1.73(+11.06%)
Apr 16, 2020 16.44 16.44 14.87 15.69 441,267 -0.71(-4.30%)
Apr 15, 2020 17.34 17.35 16.29 16.39 377,143 -1.56(-8.68%)
Apr 14, 2020 18.67 18.69 17.40 17.95 306,374 -0.05(-0.27%)
Apr 13, 2020 18.95 18.95 17.23 18.00 286,741 -1.07(-5.60%)
Apr 09, 2020 17.80 19.34 17.45 19.07 385,289 +1.93(+11.26%)
Apr 08, 2020 16.30 17.26 15.82 17.14 358,170 +1.26(+7.96%)
Apr 07, 2020 17.34 17.64 15.56 15.87 544,276 -0.77(-4.65%)
Apr 06, 2020 15.57 16.88 15.53 16.65 509,046 +1.92(+13.04%)
Apr 03, 2020 16.52 16.66 14.32 14.73 967,562 -2.07(-12.31%)
Apr 02, 2020 17.12 17.95 16.46 16.79 397,335 -0.44(-2.56%)
Apr 01, 2020 20.16 20.19 17.21 17.23 804,791 -4.05(-19.01%)
Mar 31, 2020 20.79 21.61 20.33 21.28 349,589 +0.12(+0.56%)
Mar 30, 2020 21.19 21.52 19.93 21.16 245,063 +0.18(+0.84%)
Mar 27, 2020 20.86 21.57 20.16 20.99 468,573 -0.64(-2.95%)
Mar 26, 2020 19.88 23.09 19.60 21.62 657,796 +2.21(+11.41%)
Mar 25, 2020 20.13 20.51 18.65 19.41 548,290 -0.44(-2.22%)
Mar 24, 2020 20.69 21.11 19.37 19.85 453,871 +0.31(+1.61%)
Mar 23, 2020 20.52 20.52 18.54 19.54 404,628 -0.70(-3.44%)
Mar 20, 2020 21.13 21.92 19.28 20.23 713,117 -0.90(-4.27%)
Mar 19, 2020 15.85 21.52 15.49 21.13 780,861 +5.17(+32.41%)
Mar 18, 2020 18.54 19.34 15.29 15.96 665,159 -3.75(-19.04%)
Mar 17, 2020 19.76 20.36 18.54 19.71 770,190 +0.37(+1.92%)
Mar 16, 2020 18.25 21.56 16.64 19.34 440,540 -3.75(-16.25%)
Mar 13, 2020 23.43 24.31 21.54 23.09 716,792 +1.21(+5.51%)
Mar 12, 2020 23.23 24.28 21.55 21.89 919,979 -2.88(-11.63%)
Mar 11, 2020 26.55 27.25 24.64 24.77 383,829 -2.64(-9.62%)
Mar 10, 2020 27.23 27.88 26.13 27.40 349,879 +1.11(+4.21%)
Mar 09, 2020 28.79 29.17 26.29 26.30 548,141 -4.74(-15.28%)
Mar 06, 2020 30.39 31.54 30.00 31.04 306,673 -0.60(-1.89%)
Mar 05, 2020 32.33 32.72 31.30 31.64 330,278 -1.53(-4.60%)
Mar 04, 2020 33.24 33.46 31.94 33.16 263,585 +0.55(+1.68%)
Mar 03, 2020 33.44 33.69 32.18 32.61 265,750 -0.62(-1.85%)
Mar 02, 2020 32.32 33.30 32.21 33.23 382,338 +1.10(+3.41%)
Feb 28, 2020 31.84 32.90 31.50 32.14 368,519 -0.86(-2.61%)
Feb 27, 2020 34.15 34.15 31.70 33.00 600,080 -1.93(-5.52%)
Feb 26, 2020 35.52 35.97 34.71 34.92 382,705 -0.35(-1.00%)
Feb 25, 2020 37.84 37.97 35.27 35.28 376,139 -2.47(-6.53%)
Feb 24, 2020 37.75 38.09 37.34 37.74 256,827 -1.02(-2.63%)
Feb 21, 2020 38.60 38.86 38.29 38.76 158,039 +0.13(+0.33%)
Feb 20, 2020 38.59 39.04 38.25 38.63 323,009 -0.18(-0.45%)
Feb 19, 2020 38.91 39.08 38.70 38.81 200,803 -0.07(-0.18%)
Feb 18, 2020 38.79 38.99 38.41 38.88 210,196 +0.02(+0.05%)
Feb 14, 2020 38.86 39.07 38.69 38.86 217,431 -0.03(-0.08%)
Feb 13, 2020 38.02 38.89 38.02 38.88 315,182 +0.63(+1.64%)
Feb 12, 2020 38.20 38.33 37.96 38.26 206,655 +0.22(+0.59%)
Feb 11, 2020 38.12 38.30 37.77 38.03 240,089 +0.26(+0.70%)
Feb 10, 2020 37.66 38.23 37.59 37.77 301,219 +0.16(+0.42%)
Feb 07, 2020 37.43 37.75 37.25 37.61 145,465 +0.05(+0.13%)
Feb 06, 2020 38.00 38.35 37.30 37.56 160,518 -0.10(-0.26%)
Feb 05, 2020 37.52 38.15 36.90 37.66 429,232 +0.39(+1.05%)
Feb 04, 2020 37.08 37.62 36.70 37.27 186,194 +0.50(+1.36%)
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.