U.S. markets closed

Pathward Financial, Inc. (CASH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
55.25+0.25 (+0.45%)
Al cierre: 04:00PM EDT
55.25 0.00 (0.00%)
Fuera de horario: 05:35PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 202455.3355.3354.9755.2555.25137,000
23 may 202455.3055.3054.8355.0055.00182,100
22 may 202455.4955.7154.8455.0055.00156,200
21 may 202455.0055.4254.7855.4255.42109,200
20 may 202454.3755.4354.0355.0455.04175,600
17 may 202454.4354.8154.0954.1654.16169,300
16 may 202454.0954.4953.9254.1754.1798,100
15 may 202454.3954.8953.6454.0154.01149,700
14 may 202454.6354.6353.6754.1054.1091,000
13 may 202454.3054.3453.9253.9253.9280,300
10 may 202454.1154.2553.6353.9753.97115,600
09 may 202453.9054.2353.6653.8253.82126,200
08 may 202453.6554.1453.6053.9953.99137,600
07 may 202453.9154.2053.6853.8653.86184,600
06 may 202452.9354.3952.9353.8553.85156,100
03 may 202452.6753.0652.4052.9352.93124,300
02 may 202450.9452.3650.9452.1452.14276,100
01 may 202450.4151.2150.0050.5550.55172,700
30 abr 202451.4551.8950.0850.3750.37257,300
29 abr 202452.3152.6751.5251.5351.53144,200
26 abr 202452.9252.9552.0052.1452.14149,000
25 abr 202453.3654.5352.1252.9252.92219,100
24 abr 202450.6451.1850.3851.0951.09130,700
23 abr 202450.4951.0050.4050.7550.75128,400
22 abr 202450.5650.7950.2950.3550.35144,000
19 abr 202448.7650.4448.7650.3950.39152,400
18 abr 202448.4649.1448.4649.0049.00147,600
17 abr 202448.9749.0648.2748.5048.5082,500
16 abr 202448.6048.8748.1548.5348.53102,600
15 abr 202448.4249.3348.4248.7048.70127,500
12 abr 202448.9249.4248.4148.5148.5169,600
11 abr 202449.2749.2748.4849.1749.17127,900
10 abr 202448.8849.0648.2248.9048.90212,000
09 abr 202450.0450.3249.8049.8049.8087,200
08 abr 202450.0050.5049.9350.0250.0299,700
05 abr 202450.2050.6549.9650.0450.04107,200
04 abr 202449.7651.1249.7650.4650.46188,400
03 abr 202449.1049.6849.1049.2349.23186,700
02 abr 202449.8549.9349.0449.1349.13165,700
01 abr 202450.4650.8449.4650.1250.12246,100
28 mar 202450.0850.6150.0650.4850.48227,800
27 mar 202449.3350.2749.3350.2750.27148,600
26 mar 202449.2449.6948.6349.0649.06127,400
25 mar 202449.1749.5048.7648.8948.89103,100
22 mar 202449.8049.8648.5849.0649.06199,500
21 mar 202449.5650.6849.3450.1550.15248,800
20 mar 202448.0049.7548.0049.3049.30162,000
19 mar 202447.4548.5947.4548.1348.13305,300
18 mar 202447.5948.0846.6847.8047.80232,200
15 mar 202447.5748.5147.3547.7047.70534,700
14 mar 202448.4948.6347.6147.8347.83187,600
13 mar 202449.5350.0847.7848.4948.49294,300
12 mar 202450.5350.5349.7649.7949.79101,400
11 mar 202451.0551.1850.4750.8050.8093,300
11 mar 20240.05 Dividendo
08 mar 202452.0052.1350.8251.1651.11122,800
07 mar 202451.6651.9051.1251.3851.33192,200
06 mar 202451.6352.1150.9251.1951.14249,500
05 mar 202449.9951.6349.9951.5551.50213,900
04 mar 202450.0250.5749.4249.9749.92273,300
01 mar 202450.7250.7249.5050.1550.10163,700
29 feb 202451.3651.8550.6150.8450.79276,200
28 feb 202451.2051.4350.5550.5550.5078,800
27 feb 202451.4951.6751.3051.5451.4974,500
26 feb 202450.9251.5050.9251.4251.37108,400
23 feb 202451.2951.5950.8751.1051.05153,300
22 feb 202451.3051.6550.9051.1951.1499,200
21 feb 202451.3151.6051.0051.1351.08149,600
20 feb 202451.0752.0851.0751.5051.45133,900
16 feb 202451.3451.9350.6851.5751.52132,800
15 feb 202451.2152.0550.9151.4951.44160,500
14 feb 202451.0551.9650.5051.1551.10164,800
13 feb 202451.2851.4650.1451.0551.00194,700
12 feb 202451.3153.2351.3152.6452.59199,000
09 feb 202450.2951.6849.7651.5351.48169,000
08 feb 202449.7050.4849.5250.2550.20163,100
07 feb 202449.2149.7648.8549.7549.70170,900
06 feb 202449.2049.7348.8549.3249.27147,700
05 feb 202449.5549.6548.9749.2549.20188,200
02 feb 202449.5750.2349.5049.9349.88189,100
01 feb 202452.0852.7049.3750.4550.40221,900
31 ene 202453.7153.7851.7551.7851.73169,800
30 ene 202453.7854.2953.2753.9953.94230,100
29 ene 202453.3754.0052.3054.0053.95202,000
26 ene 202453.4953.9552.7353.4553.40258,000
25 ene 202449.7553.4049.7453.0252.97382,600
24 ene 202452.5953.3251.6751.9051.85284,200
23 ene 202453.2353.3552.1952.4352.38254,700
22 ene 202451.6752.9851.6752.9052.85287,100
19 ene 202450.9351.4450.4251.3751.32145,700
18 ene 202450.3850.8750.1450.7050.65104,800
17 ene 202449.8050.5749.8050.3550.30151,600
16 ene 202450.7751.1050.3150.5150.46156,400
12 ene 202452.1952.6151.0551.2651.21162,500
11 ene 202450.9151.8550.2551.8451.79224,800
10 ene 202450.2851.0249.9151.0150.96146,600
09 ene 202450.1250.4549.7250.3750.32121,400
08 ene 202450.5351.0350.0150.7050.65165,100
05 ene 202450.4951.7847.8250.5950.54217,500
04 ene 202450.7451.4650.6750.7950.74217,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...