Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathward Financial Inc (NQ: CASH )

53.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 5.308 5.317 5.254 5.254 11,941 +0.03(+0.62%)
Jan 30, 2012 5.272 5.317 5.180 5.222 21,961 -0.09(-1.78%)
Jan 27, 2012 5.317 5.317 5.317 5.317 3,327 -0.06(-1.10%)
Jan 26, 2012 5.349 5.473 5.349 5.376 4,729 +0.05(+0.89%)
Jan 25, 2012 4.825 5.595 4.825 5.328 71,170 +0.52(+10.70%)
Jan 20, 2012 4.772 4.813 4.813 4.813 2,026 +0.00(+0.06%)
Jan 18, 2012 4.810 4.810 4.810 4.810 3,040 +0.12(+2.64%)
Jan 17, 2012 4.687 4.687 4.687 4.687 435 -0.12(-2.57%)
Jan 13, 2012 4.825 4.884 4.736 4.810 11,857 +0.01(+0.31%)
Jan 11, 2012 4.677 4.796 4.796 4.796 2,702 +0.06(+1.25%)
Jan 10, 2012 4.722 4.760 4.633 4.736 19,856 +0.09(+1.91%)
Jan 09, 2012 4.603 4.677 4.562 4.648 8,472 +0.05(+1.09%)
Jan 06, 2012 4.559 4.633 4.559 4.597 3,641 -0.11(-2.33%)
Jan 05, 2012 4.597 4.804 4.574 4.707 3,797 +0.03(+0.63%)
Jan 03, 2012 5.086 4.677 4.677 4.677 17,904 -0.25(-5.11%)
Dec 30, 2011 4.707 4.935 4.488 4.929 23,390 +0.49(+10.97%)
Dec 29, 2011 4.488 4.497 4.440 4.442 7,391 -0.08(-1.87%)
Dec 28, 2011 4.600 4.600 4.337 4.526 10,012 -0.07(-1.42%)
Dec 27, 2011 4.618 4.701 4.591 4.591 5,236 +0.00(+0.00%)
Dec 23, 2011 4.624 4.624 4.440 4.591 10,296 +0.00(+0.00%)
Dec 21, 2011 4.588 4.630 4.440 4.591 15,272 +0.01(+0.26%)
Dec 20, 2011 4.411 4.618 4.396 4.579 14,799 +0.28(+6.62%)
Dec 19, 2011 4.295 4.295 4.295 4.295 905 +0.06(+1.40%)
Dec 16, 2011 4.236 4.236 4.236 4.236 337 +0.00(+0.07%)
Dec 15, 2011 4.233 4.233 4.233 4.233 540 -0.14(-3.18%)
Dec 13, 2011 4.372 4.372 4.372 4.372 0 +0.08(+1.86%)
Dec 12, 2011 4.295 4.322 4.221 4.292 24,420 +0.01(+0.28%)
Dec 09, 2011 4.473 4.473 4.280 4.280 11,404 -0.16(-3.60%)
Dec 08, 2011 4.337 4.446 4.337 4.440 29,528 +0.04(+0.87%)
Dec 07, 2011 4.399 4.402 4.390 4.402 25,983 +0.00(+0.00%)
Dec 06, 2011 4.211 4.402 4.211 4.402 21,665 +0.22(+5.26%)
Dec 05, 2011 4.182 4.182 4.182 4.182 340 +0.03(+0.78%)
Dec 02, 2011 4.349 4.349 4.138 4.149 13,064 -0.22(-4.97%)
Dec 01, 2011 4.396 4.402 4.367 4.367 3,595 -0.03(-0.67%)
Nov 30, 2011 4.402 4.402 4.396 4.396 3,816 +0.05(+1.22%)
Nov 28, 2011 4.279 4.343 4.343 4.343 1,363 +0.03(+0.61%)
Nov 22, 2011 4.217 4.317 4.317 4.317 1,363 -0.16(-3.54%)
Nov 21, 2011 4.484 4.484 4.475 4.475 4,770 -0.09(-1.93%)
Nov 18, 2011 4.264 4.563 4.255 4.563 4,927 +0.20(+4.64%)
Nov 15, 2011 4.361 4.361 4.361 4.361 3,066 -0.35(-7.40%)
Nov 10, 2011 4.349 4.709 4.709 4.709 1,022 +0.45(+10.67%)
Nov 09, 2011 4.358 4.358 4.255 4.255 3,247 -0.18(-3.97%)
Nov 08, 2011 4.302 4.431 4.302 4.431 3,308 +0.14(+3.35%)
Nov 07, 2011 4.287 4.287 4.287 4.287 340 -0.16(-3.56%)
Nov 04, 2011 4.437 4.446 4.258 4.446 5,445 +0.10(+2.33%)
Nov 03, 2011 4.267 4.345 4.267 4.345 1,022 -0.09(-1.95%)
Nov 02, 2011 4.419 4.431 4.419 4.431 1,703 +0.00(+0.00%)
Nov 01, 2011 4.417 4.431 4.417 4.431 2,044 -0.01(-0.33%)
Oct 31, 2011 4.431 4.446 4.417 4.446 18,060 +0.03(+0.66%)
Oct 28, 2011 4.411 4.417 4.411 4.417 3,748 +0.01(+0.33%)
Oct 27, 2011 4.437 4.446 4.396 4.402 27,475 +0.08(+1.83%)
Oct 20, 2011 4.323 4.323 4.323 4.323 681 -0.02(-0.51%)
Oct 19, 2011 4.329 4.431 4.329 4.345 12,949 -0.05(-1.23%)
Oct 18, 2011 4.510 4.510 4.299 4.399 10,931 -0.08(-1.70%)
Oct 17, 2011 5.212 5.212 4.475 4.475 7,609 -0.07(-1.61%)
Oct 13, 2011 4.839 4.549 4.549 4.549 11,245 +0.00(+0.00%)
Oct 12, 2011 4.549 4.549 4.540 4.549 1,124 -0.03(-0.70%)
Oct 07, 2011 4.549 4.581 4.581 4.581 2,044 +0.03(+0.71%)
Oct 06, 2011 4.108 4.689 4.108 4.549 27,779 +0.29(+6.90%)
Oct 05, 2011 4.912 4.912 4.170 4.255 27,455 -0.32(-7.05%)
Oct 04, 2011 5.033 5.033 4.578 4.578 6,368 -0.45(-8.93%)
Oct 03, 2011 5.029 5.042 5.027 5.027 2,347 -0.51(-9.27%)
Sep 30, 2011 5.115 5.540 5.115 5.540 5,125 +0.26(+4.92%)
Sep 29, 2011 5.194 5.349 5.194 5.280 2,351 +0.09(+1.66%)
Sep 28, 2011 5.174 5.254 5.174 5.194 2,930 -0.18(-3.44%)
Sep 27, 2011 5.035 5.429 5.035 5.379 5,363 +0.35(+6.94%)
Sep 26, 2011 5.279 5.279 5.030 5.030 4,634 -0.25(-4.78%)
Sep 23, 2011 5.250 5.282 5.033 5.282 61,225 +0.15(+2.86%)
Sep 22, 2011 5.344 5.359 5.136 5.136 17,767 -0.21(-3.97%)
Sep 21, 2011 5.517 5.517 5.348 5.348 2,044 -0.22(-3.89%)
Sep 20, 2011 5.822 5.822 5.564 5.564 4,348 +0.10(+1.88%)
Sep 19, 2011 5.508 5.508 5.356 5.461 2,726 +0.12(+2.18%)
Sep 16, 2011 5.558 5.558 5.344 5.344 8,614 -0.17(-3.02%)
Sep 15, 2011 5.576 5.576 5.511 5.511 2,157 -0.06(-1.05%)
Sep 14, 2011 5.579 5.579 5.546 5.570 2,197 -0.08(-1.35%)
Sep 13, 2011 5.661 5.661 5.614 5.646 2,719 +0.22(+4.04%)
Sep 12, 2011 5.373 5.427 5.224 5.427 6,109 -0.00(-0.04%)
Sep 09, 2011 5.279 5.485 5.279 5.429 3,046 +0.15(+2.78%)
Sep 08, 2011 5.109 5.282 5.109 5.282 1,114 -0.15(-2.70%)
Sep 07, 2011 5.401 5.580 5.391 5.429 3,088 +0.13(+2.36%)
Sep 06, 2011 5.301 5.307 5.068 5.304 6,444 -0.03(-0.66%)
Sep 02, 2011 5.327 5.339 5.307 5.339 1,029 -0.00(-0.06%)
Sep 01, 2011 5.476 5.476 5.342 5.342 2,230 -0.13(-2.34%)
Aug 31, 2011 5.368 5.615 5.304 5.470 16,437 +0.15(+2.85%)
Aug 30, 2011 5.537 5.589 5.304 5.318 44,538 -0.24(-4.35%)
Aug 29, 2011 5.607 5.668 5.531 5.560 26,502 -0.09(-1.65%)
Aug 26, 2011 5.531 5.653 5.528 5.653 21,275 +0.01(+0.10%)
Aug 25, 2011 5.330 5.738 5.280 5.648 10,195 +0.35(+6.54%)
Aug 24, 2011 5.304 5.304 5.269 5.301 2,745 -0.06(-1.09%)
Aug 23, 2011 5.391 5.406 5.129 5.359 22,854 +0.06(+1.16%)
Aug 22, 2011 5.481 5.481 5.085 5.298 6,698 -0.10(-1.89%)
Aug 19, 2011 5.117 5.464 5.117 5.400 6,200 +0.29(+5.76%)
Aug 18, 2011 5.336 5.336 5.106 5.106 6,393 -0.38(-6.90%)
Aug 17, 2011 5.572 5.572 5.484 5.484 2,433 -0.01(-0.23%)
Aug 16, 2011 5.554 5.578 5.496 5.496 3,263 -0.08(-1.51%)
Aug 15, 2011 5.610 5.610 5.479 5.580 60,615 -0.05(-0.93%)
Aug 11, 2011 5.100 5.633 5.633 5.633 2,745 +0.48(+9.33%)
Aug 10, 2011 5.301 5.391 5.152 5.152 7,412 -0.38(-6.95%)
Aug 09, 2011 5.012 5.688 4.607 5.537 17,044 +0.41(+7.95%)
Aug 08, 2011 5.825 5.825 4.721 5.129 42,315 -0.50(-8.86%)
Aug 05, 2011 5.828 5.837 5.615 5.627 8,729 -0.33(-5.53%)
Aug 04, 2011 6.414 6.414 5.791 5.956 22,724 -0.54(-8.34%)
Aug 03, 2011 6.589 6.700 6.498 6.498 8,750 +0.01(+0.09%)
Aug 02, 2011 6.420 7.574 6.192 6.493 190,807 +0.08(+1.27%)
Aug 01, 2011 6.079 6.612 6.079 6.411 24,443 +0.07(+1.10%)
Jul 29, 2011 6.120 6.341 6.102 6.341 27,099 +0.22(+3.62%)
Jul 28, 2011 5.866 6.120 5.543 6.120 19,865 +0.20(+3.30%)
Jul 27, 2011 5.924 5.924 5.924 5.924 1,389 +0.05(+0.89%)
Jul 26, 2011 5.860 5.872 5.860 5.872 15,792 +0.06(+1.10%)
Jul 25, 2011 5.983 5.986 5.626 5.808 23,094 -0.17(-2.92%)
Jul 22, 2011 5.994 6.061 5.974 5.983 2,014 -0.04(-0.68%)
Jul 21, 2011 6.277 6.277 6.009 6.023 2,848 -0.22(-3.59%)
Jul 20, 2011 6.338 6.411 6.242 6.248 21,574 +0.02(+0.28%)
Jul 19, 2011 5.715 6.274 5.715 6.230 55,550 +0.52(+9.08%)
Jul 18, 2011 5.484 5.755 5.484 5.712 29,288 +0.23(+4.14%)
Jul 15, 2011 5.522 5.522 5.464 5.484 3,033 -0.01(-0.16%)
Jul 14, 2011 5.420 5.580 5.420 5.493 6,863 -0.15(-2.58%)
Jul 13, 2011 5.496 5.650 5.496 5.639 16,440 +0.12(+2.16%)
Jul 11, 2011 5.446 5.519 5.519 5.519 6,520 +0.13(+2.38%)
Jul 08, 2011 5.630 5.630 5.350 5.391 10,960 -0.15(-2.68%)
Jul 07, 2011 5.665 5.665 5.540 5.540 2,402 -0.08(-1.45%)
Jul 06, 2011 5.613 5.624 5.490 5.621 10,706 -0.05(-0.87%)
Jul 05, 2011 5.537 5.671 5.537 5.671 12,326 +0.13(+2.42%)
Jul 01, 2011 5.397 5.592 5.397 5.537 7,127 -0.01(-0.26%)
Jun 30, 2011 5.508 5.551 5.347 5.551 14,405 +0.01(+0.26%)
Jun 29, 2011 5.537 5.566 5.537 5.537 22,030 +0.04(+0.74%)
Jun 28, 2011 5.537 5.537 5.292 5.496 49,294 -0.04(-0.74%)
Jun 27, 2011 5.656 5.665 5.441 5.537 117,930 +0.12(+2.15%)
Jun 24, 2011 4.228 5.461 4.228 5.420 310,926 +1.17(+27.66%)
Jun 23, 2011 4.024 4.327 3.995 4.246 35,987 +0.18(+4.37%)
Jun 22, 2011 4.179 4.179 4.021 4.068 8,578 -0.08(-1.83%)
Jun 21, 2011 4.144 4.144 4.144 4.144 343 +0.01(+0.14%)
Jun 20, 2011 4.456 4.456 4.065 4.138 3,774 -0.02(-0.56%)
Jun 17, 2011 4.086 4.161 4.059 4.161 4,282 +0.08(+2.00%)
Jun 16, 2011 4.138 4.138 4.080 4.080 8,716 +0.00(+0.00%)
Jun 15, 2011 4.322 4.368 4.007 4.080 46,652 -0.23(-5.28%)
Jun 14, 2011 4.514 4.558 4.228 4.307 15,836 -0.15(-3.46%)
Jun 13, 2011 4.357 4.517 3.940 4.461 56,192 +0.09(+1.96%)
Jun 10, 2011 4.421 4.424 4.365 4.376 9,230 -0.03(-0.57%)
Jun 09, 2011 4.266 4.406 4.080 4.401 15,483 +0.12(+2.80%)
Jun 08, 2011 4.333 4.333 4.281 4.281 6,314 -0.08(-1.92%)
Jun 07, 2011 4.723 4.726 4.246 4.365 57,669 -0.32(-6.85%)
Jun 06, 2011 4.818 5.072 4.685 4.685 16,288 -0.42(-8.20%)
Jun 03, 2011 4.344 5.251 4.315 5.104 69,059 +1.29(+33.70%)
May 24, 2011 3.874 3.894 3.817 3.817 10,905 -0.06(-1.52%)
May 23, 2011 3.775 3.900 3.775 3.876 9,188 +0.00(+0.07%)
May 20, 2011 3.874 3.879 3.874 3.874 1,467 +0.00(+0.07%)
May 19, 2011 3.928 3.943 3.868 3.871 33,227 -0.06(-1.47%)
May 18, 2011 3.957 3.982 3.923 3.928 12,328 -0.03(-0.73%)
May 17, 2011 3.937 3.957 3.937 3.957 25,673 +0.03(+0.74%)
May 16, 2011 3.914 3.972 3.914 3.928 17,160 +0.01(+0.15%)
May 13, 2011 3.943 3.957 3.923 3.923 52,424 -0.02(-0.59%)
May 12, 2011 3.995 4.001 3.923 3.946 8,658 -0.07(-1.72%)
May 11, 2011 3.983 4.044 3.983 4.015 50,541 +0.03(+0.72%)
May 10, 2011 4.171 4.411 3.902 3.986 41,055 -0.16(-3.82%)
May 09, 2011 4.067 4.186 4.067 4.144 19,044 +0.10(+2.48%)
May 06, 2011 4.056 4.145 3.914 4.044 26,394 +0.00(+0.00%)
May 05, 2011 4.056 4.136 4.044 4.044 24,458 -0.15(-3.52%)
May 04, 2011 4.188 4.298 4.131 4.191 18,718 +0.00(+0.07%)
May 03, 2011 4.188 4.188 4.188 4.188 5,123 -0.03(-0.75%)
May 02, 2011 4.217 4.261 4.188 4.220 9,305 +0.03(+0.76%)
Apr 29, 2011 4.211 4.211 4.188 4.188 26,009 -0.03(-0.81%)
Apr 28, 2011 4.255 4.261 4.191 4.223 14,405 -0.10(-2.21%)
Apr 27, 2011 4.356 4.497 4.180 4.318 8,308 -0.02(-0.53%)
Apr 26, 2011 4.278 4.347 4.278 4.341 6,058 -0.01(-0.27%)
Apr 25, 2011 4.406 4.417 4.113 4.353 15,042 +0.31(+7.57%)
Apr 21, 2011 4.053 4.131 4.044 4.047 13,273 +0.00(+0.00%)
Apr 20, 2011 4.145 4.324 4.018 4.047 12,823 -0.09(-2.16%)
Apr 19, 2011 4.191 4.246 4.119 4.136 9,001 -0.03(-0.69%)
Apr 18, 2011 4.437 4.437 4.162 4.165 24,081 -0.27(-6.06%)
Apr 15, 2011 4.443 4.448 4.434 4.434 1,038 -0.01(-0.13%)
Apr 14, 2011 4.495 4.590 4.434 4.440 20,875 -0.04(-0.84%)
Apr 13, 2011 4.492 4.492 4.477 4.477 16,271 +0.01(+0.13%)
Apr 12, 2011 4.463 4.471 4.463 4.471 1,038 +0.01(+0.19%)
Apr 11, 2011 4.376 4.463 4.376 4.463 62,661 +0.00(+0.00%)
Apr 08, 2011 4.458 4.470 4.458 4.463 35,658 +0.00(+0.00%)
Apr 07, 2011 4.431 4.477 4.431 4.463 3,461 +0.00(+0.06%)
Apr 06, 2011 4.497 4.497 4.391 4.460 13,415 +0.00(+0.06%)
Apr 05, 2011 4.555 4.573 4.376 4.457 17,406 -0.13(-2.93%)
Apr 04, 2011 4.552 4.591 4.552 4.591 15,433 -0.05(-1.06%)
Apr 01, 2011 4.737 4.737 4.619 4.640 6,799 -0.12(-2.58%)
Mar 31, 2011 4.555 4.763 4.552 4.763 30,991 +0.16(+3.55%)
Mar 30, 2011 4.600 4.677 4.596 4.600 17,323 -0.08(-1.70%)
Mar 29, 2011 4.619 4.766 4.616 4.679 16,617 +0.11(+2.30%)
Mar 28, 2011 4.611 4.619 4.538 4.574 7,221 +0.00(+0.06%)
Mar 25, 2011 4.578 4.612 4.541 4.571 23,184 -0.11(-2.31%)
Mar 24, 2011 4.737 4.743 4.625 4.679 25,473 -0.10(-2.00%)
Mar 23, 2011 4.792 4.792 4.731 4.775 7,616 +0.01(+0.18%)
Mar 22, 2011 4.798 4.798 4.766 4.766 5,539 -0.07(-1.49%)
Mar 21, 2011 4.838 4.867 4.838 4.838 14,270 +0.04(+0.84%)
Mar 18, 2011 4.859 4.859 4.743 4.798 14,277 -0.01(-0.30%)
Mar 17, 2011 4.833 4.911 4.812 4.812 5,833 -0.06(-1.24%)
Mar 16, 2011 4.908 4.911 4.789 4.873 14,166 -0.08(-1.52%)
Mar 15, 2011 4.913 5.055 4.911 4.948 10,988 -0.04(-0.81%)
Mar 14, 2011 4.989 4.989 4.989 4.989 456 +0.01(+0.23%)
Mar 11, 2011 4.977 5.009 4.974 4.977 5,947 -0.13(-2.49%)
Mar 10, 2011 5.121 5.194 5.023 5.104 15,118 -0.02(-0.39%)
Mar 09, 2011 5.021 5.227 5.021 5.124 11,700 +0.03(+0.68%)
Mar 08, 2011 5.193 5.216 5.090 5.090 8,631 -0.08(-1.55%)
Mar 07, 2011 5.176 5.176 5.119 5.170 6,591 -0.03(-0.50%)
Mar 04, 2011 5.190 5.196 5.116 5.196 3,033 +0.13(+2.55%)
Mar 03, 2011 5.250 5.331 5.047 5.067 50,454 -0.24(-4.49%)
Mar 02, 2011 5.248 5.331 5.248 5.305 22,284 +0.07(+1.43%)
Mar 01, 2011 5.205 5.382 5.205 5.230 95,228 +0.04(+0.77%)
Feb 28, 2011 5.044 5.190 4.875 5.190 24,456 +0.14(+2.84%)
Feb 25, 2011 4.883 5.047 4.875 5.047 15,937 +0.17(+3.53%)
Feb 24, 2011 4.832 4.886 4.751 4.875 182,910 +0.00(+0.00%)
Feb 23, 2011 4.872 4.889 4.794 4.875 45,049 +0.00(+0.00%)
Feb 22, 2011 4.846 4.889 4.843 4.875 32,491 +0.03(+0.59%)
Feb 18, 2011 4.806 4.895 4.782 4.846 28,163 +0.06(+1.20%)
Feb 17, 2011 4.751 4.838 4.751 4.789 11,410 +0.08(+1.77%)
Feb 16, 2011 4.706 4.789 4.691 4.706 58,105 +0.00(+0.06%)
Feb 15, 2011 4.651 4.703 4.645 4.703 68,358 +0.01(+0.31%)
Feb 14, 2011 4.700 4.763 4.660 4.688 49,269 +0.00(+0.00%)
Feb 11, 2011 4.620 4.700 4.617 4.688 77,973 +0.08(+1.69%)
Feb 10, 2011 4.602 4.611 4.562 4.611 38,360 +0.01(+0.18%)
Feb 09, 2011 4.625 4.665 4.575 4.602 74,133 -0.01(-0.12%)
Feb 08, 2011 4.554 4.634 4.499 4.608 97,125 +0.08(+1.77%)
Feb 07, 2011 4.359 4.571 4.353 4.528 148,079 +0.23(+5.27%)
Feb 04, 2011 4.301 4.301 4.301 4.301 5,876 +0.02(+0.39%)
Feb 03, 2011 4.310 4.310 4.258 4.285 37,896 +0.01(+0.15%)
Feb 02, 2011 4.313 4.313 4.261 4.278 2,057 -0.01(-0.27%)
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.