Skip to main content

Pathward Financial Inc (NQ: CASH )

49.37 -0.13 (-0.26%)
Streaming Delayed Price Updated: 1:50 PM EST, Nov 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2023 49.71 49.75 49.02 49.50 146,460 -0.21(-0.42%)
Nov 24, 2023 49.41 49.79 49.25 49.71 51,262 +0.07(+0.14%)
Nov 22, 2023 50.07 50.20 49.28 49.64 142,371 -0.05(-0.10%)
Nov 21, 2023 50.20 50.49 49.62 49.69 142,371 -0.39(-0.78%)
Nov 20, 2023 50.27 50.35 49.16 50.08 219,607 +0.04(+0.08%)
Nov 17, 2023 50.34 50.67 49.83 50.04 168,017 +0.13(+0.26%)
Nov 16, 2023 50.27 50.27 49.13 49.91 132,665 -0.22(-0.44%)
Nov 15, 2023 49.42 50.38 49.37 50.13 298,489 +0.51(+1.03%)
Nov 14, 2023 49.16 50.34 48.98 49.62 385,077 +2.02(+4.24%)
Nov 13, 2023 47.19 47.89 47.19 47.60 117,707 +0.05(+0.11%)
Nov 10, 2023 47.70 48.30 46.94 47.55 140,940 -0.02(-0.04%)
Nov 09, 2023 47.31 47.64 46.78 47.57 122,810 +0.33(+0.70%)
Nov 08, 2023 48.03 49.13 46.64 47.24 80,630 -0.61(-1.27%)
Nov 07, 2023 48.64 48.77 47.74 47.85 143,955 -0.76(-1.56%)
Nov 06, 2023 48.82 48.82 48.06 48.61 150,700 -0.01(-0.02%)
Nov 03, 2023 49.00 49.37 48.20 48.62 170,893 +0.58(+1.21%)
Nov 02, 2023 46.40 48.07 46.40 48.04 193,830 +1.82(+3.94%)
Nov 01, 2023 45.29 46.26 44.87 46.22 120,453 +0.93(+2.05%)
Oct 31, 2023 45.89 45.89 45.16 45.29 151,228 -0.39(-0.85%)
Oct 30, 2023 45.95 46.02 45.56 45.68 164,669 +0.19(+0.42%)
Oct 27, 2023 45.84 46.00 45.00 45.49 188,662 -0.53(-1.15%)
Oct 26, 2023 45.48 46.50 44.39 46.02 354,626 +3.53(+8.31%)
Oct 25, 2023 42.73 43.00 41.79 42.49 239,305 -0.31(-0.72%)
Oct 24, 2023 43.77 43.84 42.47 42.80 221,413 -0.80(-1.83%)
Oct 23, 2023 43.55 44.46 43.40 43.60 125,579 -0.25(-0.57%)
Oct 20, 2023 44.89 44.89 43.38 43.85 140,733 -0.90(-2.01%)
Oct 19, 2023 45.22 45.88 44.49 44.75 280,384 -0.80(-1.76%)
Oct 18, 2023 47.89 47.93 45.52 45.55 136,931 -2.74(-5.67%)
Oct 17, 2023 47.51 48.72 47.26 48.29 130,478 +0.74(+1.56%)
Oct 16, 2023 47.82 47.93 47.34 47.55 98,526 +0.29(+0.61%)
Oct 13, 2023 47.98 48.10 46.98 47.26 124,469 -0.46(-0.96%)
Oct 12, 2023 48.31 48.39 47.40 47.72 91,556 -0.65(-1.34%)
Oct 11, 2023 48.56 49.09 47.97 48.37 109,634 +0.00(+0.00%)
Oct 10, 2023 48.52 49.09 48.20 48.37 145,265 +0.27(+0.56%)
Oct 09, 2023 47.69 48.33 47.23 48.10 119,813 +0.18(+0.38%)
Oct 06, 2023 47.03 48.60 47.03 47.92 161,356 +0.36(+0.76%)
Oct 05, 2023 46.10 47.85 46.10 47.56 259,280 +1.45(+3.14%)
Oct 04, 2023 46.62 46.62 45.83 46.11 151,853 -0.48(-1.03%)
Oct 03, 2023 46.49 47.11 45.99 46.59 200,858 +0.00(+0.00%)
Oct 02, 2023 46.01 46.84 45.70 46.59 290,025 +0.50(+1.08%)
Sep 29, 2023 46.18 46.62 45.60 46.09 169,648 +0.36(+0.79%)
Sep 28, 2023 45.44 46.15 45.14 45.73 168,307 +0.37(+0.82%)
Sep 27, 2023 45.94 46.15 45.16 45.36 93,372 -0.06(-0.13%)
Sep 26, 2023 45.72 46.19 45.21 45.42 162,795 -0.68(-1.48%)
Sep 25, 2023 45.52 46.13 45.88 46.10 73,943 +0.19(+0.41%)
Sep 22, 2023 46.36 46.37 45.63 45.91 130,120 -0.36(-0.78%)
Sep 21, 2023 46.50 47.90 45.95 46.27 148,423 -0.67(-1.43%)
Sep 20, 2023 47.96 48.20 46.84 46.94 98,165 -0.73(-1.53%)
Sep 19, 2023 47.99 48.72 47.10 47.67 101,125 -0.22(-0.46%)
Sep 18, 2023 49.74 49.82 47.81 47.89 99,824 -1.88(-3.78%)
Sep 15, 2023 49.80 49.84 49.21 49.77 656,829 -0.20(-0.40%)
Sep 14, 2023 48.86 50.21 48.52 49.97 198,369 +1.56(+3.22%)
Sep 13, 2023 49.08 49.17 47.70 48.41 172,533 -0.67(-1.37%)
Sep 12, 2023 48.99 49.37 48.54 49.08 111,413 +0.10(+0.20%)
Sep 11, 2023 49.35 49.74 48.80 48.98 135,514 -0.10(-0.20%)
Sep 08, 2023 49.03 49.74 48.46 49.08 105,998 +0.03(+0.06%)
Sep 07, 2023 48.70 49.57 48.42 49.05 147,327 +0.21(+0.43%)
Sep 06, 2023 48.78 49.16 48.47 48.84 106,884 +0.13(+0.27%)
Sep 05, 2023 49.67 50.36 48.22 48.71 120,692 -1.42(-2.83%)
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.