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

Pathward Financial Inc (NQ: CASH )

54.05 +0.06 (+0.11%)
Streaming Delayed Price Updated: 10:32 AM 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 (%)
Jul 30, 2010 9.121 9.201 9.118 9.201 2,332 +0.07(+0.81%)
Jul 29, 2010 8.773 9.186 8.773 9.127 6,169 +0.36(+4.13%)
Jul 28, 2010 8.732 8.764 8.732 8.764 10,494 -0.01(-0.10%)
Jul 27, 2010 8.742 8.914 8.742 8.773 5,229 +0.11(+1.31%)
Jul 26, 2010 8.487 8.660 8.453 8.660 8,480 +0.17(+2.00%)
Jul 23, 2010 8.490 8.490 8.490 8.490 353 +0.00(+0.00%)
Jul 22, 2010 8.142 8.490 8.142 8.490 2,296 +0.20(+2.46%)
Jul 21, 2010 8.490 8.490 8.232 8.286 34,096 -0.16(-1.94%)
Jul 20, 2010 8.348 8.480 8.348 8.450 5,477 -0.11(-1.29%)
Jul 19, 2010 8.671 8.671 8.558 8.561 16,523 -0.03(-0.33%)
Jul 16, 2010 8.589 8.589 8.589 8.589 353 -0.03(-0.39%)
Jul 15, 2010 8.742 8.745 8.623 8.623 9,540 +0.26(+3.15%)
Jul 13, 2010 8.360 8.360 8.360 8.360 0 -0.42(-4.77%)
Jul 12, 2010 8.229 8.781 8.229 8.778 1,413 -0.18(-1.96%)
Jul 09, 2010 8.951 8.954 8.943 8.954 2,120 +0.35(+4.04%)
Jul 08, 2010 8.726 8.726 8.606 8.606 1,342 +0.14(+1.71%)
Jul 07, 2010 8.306 8.518 8.306 8.462 2,826 +0.16(+1.87%)
Jul 06, 2010 9.022 9.029 8.283 8.306 33,979 -1.02(-10.93%)
Jul 02, 2010 8.795 9.472 8.719 9.325 28,823 +0.83(+9.83%)
Jul 01, 2010 8.348 8.490 8.348 8.490 2,561 -0.00(-0.00%)
Jun 30, 2010 8.391 8.498 8.292 8.490 23,841 +0.10(+1.18%)
Jun 29, 2010 8.422 8.490 8.348 8.391 3,180 -0.45(-5.12%)
Jun 25, 2010 8.844 8.844 8.844 8.844 706 +0.09(+1.00%)
Jun 24, 2010 8.603 8.773 8.603 8.756 4,593 +0.21(+2.43%)
Jun 23, 2010 8.716 8.716 8.548 8.548 1,696 -0.21(-2.36%)
Jun 22, 2010 8.436 8.754 8.295 8.754 5,212 +0.19(+2.20%)
Jun 18, 2010 8.269 8.566 8.566 8.566 1,766 -0.09(-1.01%)
Jun 17, 2010 8.631 8.688 8.631 8.654 8,569 -0.05(-0.52%)
Jun 15, 2010 8.699 8.699 8.699 8.699 353 -0.07(-0.84%)
Jun 14, 2010 8.674 8.773 8.360 8.773 13,427 +0.14(+1.64%)
Jun 11, 2010 8.713 8.713 8.391 8.631 3,887 +0.00(+0.00%)
Jun 10, 2010 8.546 8.631 8.546 8.631 1,766 +0.53(+6.57%)
Jun 09, 2010 8.099 8.099 8.099 8.099 354 -0.13(-1.56%)
Jun 08, 2010 8.499 8.499 8.227 8.227 709 -0.22(-2.55%)
Jun 07, 2010 8.908 8.908 8.219 8.443 9,949 -0.29(-3.32%)
Jun 04, 2010 8.730 8.733 8.274 8.733 2,839 +0.51(+6.25%)
Jun 01, 2010 8.220 8.219 8.219 8.219 1,064 -0.56(-6.40%)
May 28, 2010 8.460 8.781 8.420 8.781 11,266 +0.30(+3.55%)
May 27, 2010 8.471 8.480 8.471 8.480 709 +0.26(+3.22%)
May 26, 2010 8.268 8.356 8.099 8.215 9,552 -0.07(-0.82%)
May 25, 2010 8.170 8.282 8.170 8.282 2,317 -0.03(-0.34%)
May 24, 2010 8.544 8.544 8.311 8.311 1,419 -0.17(-1.99%)
May 21, 2010 8.364 8.846 8.364 8.480 10,176 +0.17(+2.03%)
May 20, 2010 8.481 8.843 8.235 8.311 42,567 -0.43(-4.87%)
May 19, 2010 8.930 8.942 8.727 8.736 21,440 -0.14(-1.52%)
May 18, 2010 8.736 8.944 8.708 8.871 18,824 +0.14(+1.58%)
May 17, 2010 8.733 8.756 8.668 8.733 12,065 +0.00(+0.00%)
May 14, 2010 9.263 9.297 8.589 8.733 26,274 -0.42(-4.62%)
May 13, 2010 9.029 9.297 9.029 9.156 6,620 +0.06(+0.62%)
May 12, 2010 9.018 9.297 9.015 9.099 20,471 -0.10(-1.13%)
May 11, 2010 9.291 9.603 8.032 9.204 85,810 +1.12(+13.83%)
May 10, 2010 8.023 8.189 7.888 8.085 32,167 +0.39(+5.03%)
May 07, 2010 7.698 7.698 7.698 7.698 532 -0.16(-2.06%)
May 06, 2010 7.840 7.860 7.829 7.860 11,245 +0.02(+0.25%)
May 05, 2010 7.798 7.840 7.789 7.840 4,501 -0.23(-2.79%)
May 04, 2010 8.065 8.065 8.065 8.065 709 +0.02(+0.27%)
May 03, 2010 8.044 8.044 8.044 8.044 532 +0.21(+2.68%)
Apr 30, 2010 7.761 7.894 7.761 7.834 8,061 +0.08(+0.98%)
Apr 29, 2010 7.772 7.803 7.747 7.758 22,604 +0.01(+0.15%)
Apr 28, 2010 7.727 7.775 7.727 7.747 8,874 +0.03(+0.36%)
Apr 27, 2010 7.680 7.719 7.680 7.719 54,651 +0.02(+0.29%)
Apr 26, 2010 7.696 7.696 7.696 7.696 1,228 -0.04(-0.47%)
Apr 23, 2010 7.747 7.747 7.691 7.733 15,263 -0.06(-0.72%)
Apr 21, 2010 7.789 7.789 7.789 7.789 0 +0.12(+1.54%)
Apr 20, 2010 7.677 7.677 7.522 7.671 3,311 +0.04(+0.48%)
Apr 19, 2010 7.043 7.651 7.043 7.634 13,776 +0.06(+0.74%)
Apr 16, 2010 7.719 7.719 7.536 7.578 4,969 +0.03(+0.41%)
Apr 15, 2010 7.758 8.065 7.541 7.547 24,233 -0.27(-3.49%)
Apr 14, 2010 7.978 8.284 7.609 7.820 10,641 -0.48(-5.74%)
Apr 13, 2010 8.311 8.412 8.212 8.296 10,322 +0.03(+0.34%)
Apr 12, 2010 8.212 8.311 8.212 8.268 2,903 +0.06(+0.72%)
Apr 09, 2010 7.880 8.352 7.869 8.209 13,155 +0.34(+4.29%)
Apr 08, 2010 7.747 7.871 7.677 7.871 8,757 +0.06(+0.83%)
Apr 07, 2010 7.543 8.085 7.539 7.806 20,467 +0.27(+3.55%)
Apr 06, 2010 7.167 7.550 7.167 7.539 17,407 +0.35(+4.94%)
Apr 05, 2010 7.113 7.184 7.113 7.184 8,114 +0.15(+2.12%)
Apr 01, 2010 7.108 7.034 7.034 7.034 7,809 -0.08(-1.11%)
Mar 31, 2010 6.972 7.113 6.970 7.113 4,997 +0.08(+1.12%)
Mar 30, 2010 7.044 7.044 6.939 7.034 10,993 -0.01(-0.14%)
Mar 29, 2010 6.840 7.096 6.840 7.044 26,871 +0.21(+3.13%)
Mar 26, 2010 6.592 6.830 6.589 6.830 23,832 +0.24(+3.61%)
Mar 25, 2010 6.592 6.592 6.592 6.592 1,774 +0.06(+0.88%)
Mar 24, 2010 6.479 6.592 6.479 6.534 56,227 +0.07(+1.16%)
Mar 23, 2010 6.482 6.567 6.460 6.460 5,729 -0.13(-2.01%)
Mar 22, 2010 6.519 6.694 6.406 6.592 13,048 +0.11(+1.74%)
Mar 19, 2010 6.592 6.592 6.479 6.479 12,832 -0.11(-1.71%)
Mar 18, 2010 6.437 6.592 6.404 6.592 11,185 +0.15(+2.41%)
Mar 17, 2010 6.423 6.437 6.409 6.437 3,514 +0.04(+0.63%)
Mar 16, 2010 6.496 6.496 6.339 6.397 2,378 -0.06(-0.98%)
Mar 15, 2010 6.409 6.479 6.367 6.460 11,146 +0.12(+1.91%)
Mar 12, 2010 6.155 6.643 6.141 6.339 103,530 +0.21(+3.45%)
Mar 11, 2010 6.095 6.127 6.078 6.127 19,839 +0.06(+1.07%)
Mar 10, 2010 6.060 6.062 6.016 6.062 10,977 +0.00(+0.05%)
Mar 09, 2010 5.880 6.060 5.880 6.060 15,438 +0.04(+0.70%)
Mar 08, 2010 6.060 6.060 6.002 6.018 40,753 -0.04(-0.74%)
Mar 05, 2010 6.020 6.062 6.020 6.062 11,427 +0.00(+0.00%)
Mar 04, 2010 6.006 6.076 6.006 6.062 8,549 +0.18(+3.10%)
Mar 03, 2010 5.950 6.020 5.878 5.880 110,898 -0.00(-0.07%)
Mar 02, 2010 5.883 5.893 5.880 5.885 1,785 -0.07(-1.11%)
Mar 01, 2010 5.880 5.950 5.880 5.950 6,785 +0.07(+1.19%)
Feb 26, 2010 5.833 5.950 5.782 5.880 23,840 +0.13(+2.19%)
Feb 25, 2010 5.799 5.799 5.735 5.754 2,499 -0.08(-1.30%)
Feb 24, 2010 5.876 5.880 5.676 5.830 4,285 -0.05(-0.86%)
Feb 23, 2010 5.950 5.950 5.878 5.880 2,978 -0.05(-0.85%)
Feb 22, 2010 5.880 6.009 5.880 5.931 7,856 +0.05(+0.86%)
Feb 19, 2010 5.743 5.880 5.743 5.880 14,995 +0.07(+1.20%)
Feb 18, 2010 5.749 5.810 5.749 5.810 9,652 +0.07(+1.17%)
Feb 17, 2010 5.743 5.754 5.740 5.743 11,859 -0.01(-0.15%)
Feb 16, 2010 5.810 6.020 5.693 5.752 40,718 -0.02(-0.29%)
Feb 12, 2010 5.850 5.768 5.768 5.768 38,211 -0.09(-1.53%)
Feb 11, 2010 5.880 5.880 5.733 5.858 45,114 -0.02(-0.38%)
Feb 10, 2010 5.248 5.880 5.248 5.880 73,519 +0.79(+15.45%)
Feb 09, 2010 5.088 5.096 4.972 5.094 6,070 -0.09(-1.68%)
Feb 08, 2010 4.970 5.376 4.970 5.180 1,142 +0.15(+2.89%)
Feb 05, 2010 4.816 5.035 4.816 5.035 8,017 +0.16(+3.33%)
Feb 04, 2010 5.136 5.136 4.788 4.872 57,116 -0.22(-4.40%)
Feb 03, 2010 5.081 5.402 5.080 5.096 7,142 +0.04(+0.80%)
Feb 02, 2010 4.928 5.082 4.928 5.056 15,848 +0.13(+2.70%)
Feb 01, 2010 4.861 5.256 4.858 4.923 10,063 -0.06(-1.24%)
Jan 29, 2010 5.211 5.315 4.895 4.984 48,728 -0.28(-5.37%)
Jan 28, 2010 5.477 5.487 5.113 5.267 10,349 -0.28(-5.05%)
Jan 27, 2010 5.628 5.733 5.544 5.547 16,277 -0.28(-4.76%)
Jan 26, 2010 6.020 6.020 5.600 5.824 40,728 -0.19(-3.17%)
Jan 25, 2010 6.090 6.090 6.015 6.015 13,759 -0.08(-1.24%)
Jan 22, 2010 6.158 6.158 6.090 6.090 6,278 +0.00(+0.00%)
Jan 21, 2010 6.093 6.095 6.090 6.090 9,227 +0.00(+0.00%)
Jan 20, 2010 6.118 6.118 6.090 6.090 892 +0.00(+0.00%)
Jan 19, 2010 6.132 6.132 6.090 6.090 17,691 +0.07(+1.16%)
Jan 14, 2010 6.132 6.020 6.020 6.020 3,571 -0.11(-1.83%)
Jan 13, 2010 6.272 6.275 6.132 6.132 6,049 -0.17(-2.67%)
Jan 12, 2010 6.267 6.301 6.267 6.301 11,145 +0.07(+1.12%)
Jan 11, 2010 6.245 6.245 6.231 6.231 2,142 +0.04(+0.63%)
Jan 08, 2010 6.163 6.191 6.160 6.191 6,738 +0.03(+0.50%)
Jan 07, 2010 6.020 6.161 5.964 6.161 21,244 +0.20(+3.29%)
Jan 06, 2010 5.950 6.158 5.900 5.964 92,678 +0.01(+0.19%)
Jan 05, 2010 5.897 6.046 5.880 5.953 10,977 +0.10(+1.72%)
Jan 04, 2010 6.399 6.399 5.603 5.852 27,226 -0.00(-0.00%)
Dec 31, 2009 5.850 5.852 5.852 5.852 23,569 -0.03(-0.43%)
Dec 30, 2009 5.850 5.878 5.850 5.878 2,824 -0.00(-0.05%)
Dec 29, 2009 5.824 5.880 5.810 5.880 10,449 +0.15(+2.69%)
Dec 28, 2009 5.880 5.880 5.718 5.726 6,585 -0.16(-2.64%)
Dec 24, 2009 5.882 5.882 5.882 5.882 357 +0.00(+0.02%)
Dec 23, 2009 6.020 6.020 5.880 5.880 3,928 -0.14(-2.33%)
Dec 22, 2009 6.090 6.090 5.866 6.020 5,985 +0.08(+1.27%)
Dec 21, 2009 6.099 6.099 5.945 5.945 2,856 -0.05(-0.79%)
Dec 18, 2009 5.908 6.020 5.721 5.992 6,428 -0.11(-1.83%)
Dec 17, 2009 5.880 6.146 5.816 6.104 10,909 +0.18(+3.07%)
Dec 16, 2009 5.922 5.922 5.922 5.922 357 -0.34(-5.36%)
Dec 14, 2009 6.258 6.258 6.258 6.258 1,071 +0.27(+4.52%)
Dec 10, 2009 5.987 5.987 5.987 5.987 0 -0.29(-4.54%)
Dec 09, 2009 6.357 6.357 6.255 6.272 1,149 -0.10(-1.58%)
Dec 08, 2009 6.163 6.373 6.132 6.373 11,427 +0.41(+6.90%)
Dec 07, 2009 6.295 6.295 5.935 5.962 1,428 -0.34(-5.38%)
Dec 04, 2009 5.942 6.301 5.942 6.301 1,785 +0.14(+2.27%)
Dec 02, 2009 5.850 6.160 6.160 6.160 51,424 +0.02(+0.27%)
Dec 01, 2009 6.090 6.144 6.090 6.144 13,391 +0.05(+0.76%)
Nov 30, 2009 6.099 6.099 6.097 6.097 2,499 +0.01(+0.11%)
Nov 25, 2009 6.090 6.090 6.090 6.090 6,428 -0.04(-0.59%)
Nov 24, 2009 6.090 6.127 6.089 6.127 17,730 +0.25(+4.19%)
Nov 23, 2009 5.880 5.880 5.880 5.880 535 -0.14(-2.33%)
Nov 20, 2009 5.914 6.020 5.914 6.020 1,110 +0.10(+1.61%)
Nov 19, 2009 6.301 6.301 5.917 5.925 44,192 -0.24(-3.82%)
Nov 18, 2009 6.301 6.309 6.161 6.161 4,263 -0.14(-2.22%)
Nov 17, 2009 6.301 6.301 6.301 6.301 1,428 -0.07(-1.10%)
Nov 13, 2009 5.978 6.371 6.371 6.371 14,284 -0.01(-0.18%)
Nov 12, 2009 6.382 6.382 6.382 6.382 2,128 +0.08(+1.24%)
Nov 11, 2009 6.233 6.303 6.233 6.303 2,142 +0.07(+1.17%)
Nov 10, 2009 6.226 6.231 6.226 6.231 2,142 +0.07(+1.14%)
Nov 09, 2009 6.314 6.314 6.160 6.160 6,145 -0.02(-0.34%)
Nov 06, 2009 5.967 6.181 5.922 6.181 3,928 -0.12(-1.89%)
Nov 05, 2009 6.188 6.301 6.188 6.301 21,516 +0.14(+2.27%)
Nov 04, 2009 6.188 6.214 6.160 6.160 1,428 +0.00(+0.00%)
Nov 03, 2009 6.156 6.160 6.156 6.160 3,460 +0.13(+2.18%)
Oct 28, 2009 6.029 6.029 6.029 6.029 0 -0.27(-4.31%)
Oct 27, 2009 6.301 6.301 6.301 6.301 1,449 +0.00(+0.00%)
Oct 22, 2009 6.287 6.301 6.301 6.301 1,785 -0.02(-0.27%)
Oct 21, 2009 6.278 6.317 6.258 6.317 4,353 +0.05(+0.74%)
Oct 20, 2009 6.497 6.637 6.271 6.271 9,477 -0.00(-0.02%)
Oct 19, 2009 6.396 6.396 6.272 6.272 714 -0.00(-0.07%)
Oct 16, 2009 6.637 6.637 6.277 6.277 2,746 -0.23(-3.55%)
Oct 15, 2009 6.628 6.628 6.494 6.508 2,142 -0.07(-1.11%)
Oct 14, 2009 6.651 6.651 6.580 6.580 5,713 -0.06(-0.90%)
Oct 13, 2009 6.640 6.640 6.640 6.640 714 -0.01(-0.16%)
Oct 12, 2009 6.632 6.651 6.539 6.651 36,486 +0.00(+0.01%)
Oct 09, 2009 6.650 6.650 6.650 6.650 1,071 +0.10(+1.58%)
Oct 08, 2009 6.558 6.640 6.547 6.547 3,149 -0.10(-1.43%)
Oct 07, 2009 6.651 6.651 6.639 6.642 4,303 -0.01(-0.19%)
Oct 06, 2009 6.606 6.655 6.555 6.655 1,460 +0.00(+0.06%)
Oct 05, 2009 6.511 6.651 6.441 6.651 10,881 +0.01(+0.21%)
Oct 02, 2009 6.637 6.651 6.634 6.637 8,445 +0.00(+0.00%)
Oct 01, 2009 6.642 6.693 6.623 6.637 5,624 -0.04(-0.67%)
Sep 30, 2009 6.223 6.681 6.223 6.681 21,519 +0.10(+1.58%)
Sep 29, 2009 6.581 6.581 6.578 6.578 1,078 -0.07(-1.09%)
Sep 28, 2009 6.564 6.651 6.564 6.651 3,581 +0.02(+0.30%)
Sep 25, 2009 6.609 6.631 6.497 6.631 4,999 +0.25(+3.92%)
Sep 24, 2009 6.381 6.381 6.381 6.381 714 -0.04(-0.66%)
Sep 18, 2009 6.441 6.424 6.424 6.424 5,713 -0.03(-0.52%)
Sep 17, 2009 6.735 6.735 6.455 6.457 7,499 -0.28(-4.12%)
Sep 16, 2009 6.634 6.861 6.359 6.735 40,414 +0.20(+3.00%)
Sep 15, 2009 6.595 6.595 6.539 6.539 3,996 -0.07(-1.06%)
Sep 14, 2009 6.550 6.609 6.533 6.609 6,963 +0.17(+2.56%)
Sep 11, 2009 6.441 6.595 6.441 6.443 34,397 +0.11(+1.77%)
Sep 10, 2009 6.239 6.578 6.239 6.331 62,734 -0.25(-3.75%)
Sep 09, 2009 6.553 6.581 6.160 6.578 31,426 -0.00(-0.04%)
Sep 08, 2009 6.275 6.581 6.275 6.581 10,713 +0.34(+5.38%)
Sep 04, 2009 6.228 6.272 6.228 6.245 18,052 +0.01(+0.22%)
Sep 03, 2009 6.043 6.382 6.043 6.231 16,262 -0.09(-1.46%)
Sep 02, 2009 6.245 6.323 6.245 6.323 18,569 +0.36(+6.06%)
Sep 01, 2009 6.032 6.160 5.962 5.962 55,206 -0.06(-0.98%)
Aug 31, 2009 6.032 6.100 6.020 6.020 6,070 -0.10(-1.60%)
Aug 28, 2009 6.245 6.245 6.021 6.118 5,967 -0.17(-2.69%)
Aug 26, 2009 6.298 6.298 6.160 6.288 4,331 +0.11(+1.79%)
Aug 24, 2009 6.132 6.177 6.177 6.177 12,499 +0.00(+0.02%)
Aug 21, 2009 6.163 6.177 6.160 6.176 21,783 +0.01(+0.11%)
Aug 20, 2009 6.090 6.188 6.090 6.169 7,856 -0.02(-0.32%)
Aug 19, 2009 6.191 6.354 6.188 6.188 2,856 -0.01(-0.09%)
Aug 18, 2009 6.160 6.194 6.034 6.194 9,852 +0.03(+0.55%)
Aug 17, 2009 6.191 6.191 6.160 6.160 3,574 +0.00(+0.00%)
Aug 13, 2009 6.034 6.160 6.160 6.160 6,070 -0.02(-0.40%)
Aug 12, 2009 6.298 6.413 6.183 6.185 22,855 -0.13(-2.05%)
Aug 11, 2009 6.441 6.558 6.222 6.314 97,852 -0.27(-4.04%)
Aug 10, 2009 6.160 6.581 6.160 6.581 9,659 +0.36(+5.76%)
Aug 07, 2009 6.441 6.581 6.062 6.222 53,677 -0.36(-5.45%)
Aug 06, 2009 6.441 6.694 6.441 6.581 14,138 +0.30(+4.72%)
Aug 05, 2009 6.225 6.421 6.222 6.284 6,070 -0.13(-2.05%)
Aug 04, 2009 6.222 6.418 6.222 6.415 7,495 +0.06(+0.88%)
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.