Skip to main content

Pathward Financial Inc (NQ: CASH )

51.54 +0.12 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 50.92 51.50 50.92 51.42 108,398 +0.32(+0.63%)
Feb 23, 2024 51.29 51.59 50.87 51.10 153,270 -0.09(-0.18%)
Feb 22, 2024 51.30 51.65 50.90 51.19 99,192 +0.06(+0.12%)
Feb 21, 2024 51.31 51.60 50.99 51.13 149,608 -0.37(-0.72%)
Feb 20, 2024 51.07 52.08 51.07 51.50 133,871 -0.07(-0.14%)
Feb 16, 2024 51.34 51.93 50.68 51.57 132,847 +0.08(+0.16%)
Feb 15, 2024 51.21 52.05 50.91 51.49 160,517 +0.34(+0.66%)
Feb 14, 2024 51.05 51.96 50.50 51.15 164,830 +0.10(+0.20%)
Feb 13, 2024 51.28 51.46 50.14 51.05 194,687 -1.59(-3.02%)
Feb 12, 2024 51.31 53.23 51.31 52.64 198,980 +1.11(+2.15%)
Feb 09, 2024 50.29 51.68 49.76 51.53 169,011 +1.28(+2.55%)
Feb 08, 2024 49.70 50.48 49.52 50.25 163,120 +0.50(+1.01%)
Feb 07, 2024 49.21 49.76 48.85 49.75 170,918 +0.43(+0.87%)
Feb 06, 2024 49.20 49.73 48.85 49.32 147,674 +0.07(+0.14%)
Feb 05, 2024 49.55 49.65 48.97 49.25 188,169 -0.68(-1.36%)
Feb 02, 2024 49.57 50.23 49.50 49.93 189,088 -0.52(-1.03%)
Feb 01, 2024 52.08 52.70 49.37 50.45 221,908 -1.33(-2.57%)
Jan 31, 2024 53.71 53.78 51.75 51.78 169,821 -2.21(-4.09%)
Jan 30, 2024 53.78 54.29 53.27 53.99 230,113 -0.01(-0.02%)
Jan 29, 2024 53.37 54.00 52.30 54.00 202,046 +0.55(+1.03%)
Jan 26, 2024 53.49 53.95 52.73 53.45 257,984 +0.44(+0.82%)
Jan 25, 2024 49.75 53.40 49.74 53.02 382,644 +1.12(+2.15%)
Jan 24, 2024 52.59 53.32 51.67 51.90 283,913 -0.53(-1.01%)
Jan 23, 2024 53.23 53.35 52.19 52.43 254,698 -0.47(-0.89%)
Jan 22, 2024 51.67 52.98 51.67 52.90 287,077 +1.53(+2.98%)
Jan 19, 2024 50.93 51.44 50.42 51.37 145,695 +0.67(+1.32%)
Jan 18, 2024 50.38 50.87 50.14 50.70 104,802 +0.35(+0.70%)
Jan 17, 2024 49.80 50.57 49.80 50.35 151,594 -0.16(-0.32%)
Jan 16, 2024 50.77 51.10 50.31 50.51 156,359 -0.75(-1.46%)
Jan 12, 2024 52.19 52.61 51.05 51.26 162,484 -0.58(-1.12%)
Jan 11, 2024 50.91 51.85 50.25 51.84 224,798 +0.83(+1.63%)
Jan 10, 2024 50.28 51.02 49.91 51.01 146,648 +0.64(+1.27%)
Jan 09, 2024 50.12 50.45 49.72 50.37 121,396 -0.33(-0.65%)
Jan 08, 2024 50.53 51.03 50.01 50.70 165,081 +0.11(+0.22%)
Jan 05, 2024 50.49 51.78 47.82 50.59 217,482 -0.20(-0.39%)
Jan 04, 2024 50.74 51.46 50.67 50.79 217,674 +0.21(+0.42%)
Jan 03, 2024 52.37 52.52 50.57 50.58 192,213 -1.96(-3.73%)
Jan 02, 2024 52.61 53.27 52.28 52.54 216,645 -0.39(-0.74%)
Dec 29, 2023 54.05 54.74 52.67 52.93 212,884 -1.00(-1.85%)
Dec 28, 2023 53.84 54.23 53.84 53.93 121,345 +0.09(+0.17%)
Dec 27, 2023 53.75 54.14 52.84 53.84 102,037 -0.03(-0.06%)
Dec 26, 2023 53.43 54.23 53.14 53.87 81,886 +0.51(+0.96%)
Dec 22, 2023 53.28 53.98 53.16 53.36 93,866 +0.26(+0.49%)
Dec 21, 2023 53.41 53.44 52.70 53.10 157,144 +0.59(+1.12%)
Dec 20, 2023 53.46 54.29 52.47 52.51 264,025 -0.94(-1.76%)
Dec 19, 2023 52.87 53.79 52.67 53.45 124,439 +0.78(+1.48%)
Dec 18, 2023 52.95 53.34 52.49 52.67 154,887 +0.18(+0.34%)
Dec 15, 2023 52.97 52.97 51.53 52.49 612,887 -0.12(-0.23%)
Dec 14, 2023 53.56 54.96 52.53 52.61 276,043 +0.07(+0.13%)
Dec 13, 2023 52.40 52.88 50.67 52.54 244,349 +0.32(+0.61%)
Dec 12, 2023 52.79 52.79 52.04 52.22 130,385 -0.47(-0.89%)
Dec 11, 2023 52.59 52.73 52.15 52.69 104,613 +0.33(+0.63%)
Dec 08, 2023 52.56 53.07 52.13 52.36 126,188 -0.07(-0.13%)
Dec 07, 2023 52.12 52.44 50.90 52.43 189,617 +0.62(+1.20%)
Dec 06, 2023 51.62 52.98 51.62 51.81 281,220 +0.44(+0.86%)
Dec 05, 2023 51.71 51.71 50.53 51.37 101,975 -0.31(-0.60%)
Dec 04, 2023 50.31 51.76 50.28 51.68 209,874 +0.57(+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.