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

Pathward Financial Inc (NQ: CASH )

53.98 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:15 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 (%)
Jul 31, 2013 9.016 9.150 8.991 9.006 0 -0.02(-0.17%)
Jul 30, 2013 9.107 9.107 8.951 9.022 0 -0.09(-0.94%)
Jul 29, 2013 9.153 9.166 9.028 9.107 0 -0.05(-0.53%)
Jul 26, 2013 9.175 9.181 9.031 9.156 0 +0.00(+0.03%)
Jul 25, 2013 9.040 9.184 8.961 9.153 0 +0.12(+1.32%)
Jul 24, 2013 8.832 9.080 8.801 9.034 0 +0.21(+2.39%)
Jul 23, 2013 8.624 8.832 8.550 8.823 0 +0.19(+2.23%)
Jul 22, 2013 8.409 8.639 8.364 8.630 0 +0.24(+2.88%)
Jul 19, 2013 8.266 8.419 8.266 8.388 0 +0.11(+1.29%)
Jul 18, 2013 8.250 8.345 8.244 8.281 0 +0.02(+0.19%)
Jul 17, 2013 8.235 8.305 8.204 8.266 100,799 +0.02(+0.26%)
Jul 16, 2013 8.189 8.266 8.184 8.244 0 +0.06(+0.67%)
Jul 15, 2013 8.189 8.189 8.183 8.189 0 +0.00(+0.04%)
Jul 12, 2013 8.171 8.189 8.171 8.186 0 -0.00(-0.04%)
Jul 11, 2013 8.266 8.266 8.165 8.189 0 -0.01(-0.07%)
Jul 10, 2013 8.198 8.198 8.152 8.195 0 +0.01(+0.11%)
Jul 09, 2013 8.036 8.204 8.036 8.186 0 +0.00(+0.04%)
Jul 08, 2013 8.113 8.186 8.097 8.183 0 +0.06(+0.72%)
Jul 05, 2013 8.128 8.143 8.054 8.125 0 +0.06(+0.68%)
Jul 03, 2013 8.024 8.113 7.959 8.070 0 +0.05(+0.61%)
Jul 02, 2013 8.036 8.051 7.959 8.021 0 +0.01(+0.08%)
Jul 01, 2013 7.959 8.057 7.959 8.015 0 -0.03(-0.38%)
Jun 28, 2013 8.174 8.174 8.045 8.045 2,469,293 -0.13(-1.57%)
Jun 27, 2013 8.091 8.189 8.082 8.174 0 -0.01(-0.09%)
Jun 26, 2013 8.214 8.214 8.082 8.181 0 -0.03(-0.32%)
Jun 25, 2013 8.238 8.244 8.189 8.207 0 +0.00(+0.04%)
Jun 24, 2013 8.165 8.226 8.155 8.204 0 +0.02(+0.22%)
Jun 21, 2013 8.204 8.223 8.154 8.186 37,274 -0.04(-0.45%)
Jun 20, 2013 8.168 8.232 8.149 8.223 0 +0.00(+0.04%)
Jun 19, 2013 8.214 8.232 8.203 8.220 0 +0.00(+0.04%)
Jun 18, 2013 8.229 8.235 8.162 8.217 0 +0.02(+0.22%)
Jun 17, 2013 8.109 8.220 8.103 8.198 0 +0.06(+0.68%)
Jun 14, 2013 8.079 8.143 8.079 8.143 0 -0.02(-0.19%)
Jun 13, 2013 8.113 8.158 8.060 8.158 11,243 -0.03(-0.37%)
Jun 12, 2013 8.100 8.204 8.060 8.189 16,845 +0.13(+1.63%)
Jun 11, 2013 8.094 8.113 7.996 8.057 10,815 -0.09(-1.09%)
Jun 10, 2013 8.220 8.220 8.114 8.146 0 -0.06(-0.78%)
Jun 07, 2013 8.244 8.244 8.171 8.211 0 +0.03(+0.34%)
Jun 06, 2013 8.171 8.186 8.171 8.183 0 +0.01(+0.11%)
Jun 05, 2013 8.180 8.195 8.134 8.174 0 +0.01(+0.11%)
Jun 04, 2013 8.180 8.195 8.162 8.165 0 -0.03(-0.37%)
Jun 03, 2013 8.180 8.195 8.128 8.195 60,843 +0.00(+0.00%)
May 31, 2013 8.195 8.195 8.095 8.195 32,354 +0.00(+0.04%)
May 30, 2013 8.140 8.220 8.079 8.192 0 -0.03(-0.33%)
May 29, 2013 8.213 8.226 8.183 8.220 9,647 -0.01(-0.07%)
May 28, 2013 8.226 8.226 8.174 8.226 5,744 +0.01(+0.07%)
May 24, 2013 8.204 8.226 8.122 8.220 0 +0.01(+0.11%)
May 23, 2013 8.137 8.223 8.137 8.210 0 -0.01(-0.15%)
May 22, 2013 8.229 8.229 8.165 8.223 0 +0.03(+0.33%)
May 21, 2013 8.210 8.226 8.174 8.195 0 -0.03(-0.41%)
May 20, 2013 8.043 8.250 8.043 8.229 0 +0.19(+2.39%)
May 17, 2013 7.954 8.073 7.906 8.037 0 +0.06(+0.73%)
May 16, 2013 7.967 7.982 7.927 7.979 3,331 -0.03(-0.42%)
May 15, 2013 7.964 8.070 7.860 8.012 0 +0.09(+1.15%)
May 13, 2013 8.101 8.101 7.799 7.921 0 -0.13(-1.63%)
May 10, 2013 8.119 8.119 8.034 8.052 0 +0.09(+1.07%)
May 09, 2013 7.988 8.073 7.951 7.967 0 +0.02(+0.19%)
May 08, 2013 8.073 8.073 7.912 7.951 0 -0.13(-1.58%)
May 07, 2013 8.003 8.162 7.863 8.079 0 +0.04(+0.49%)
May 06, 2013 8.073 8.073 7.781 8.040 0 -0.05(-0.60%)
May 03, 2013 8.223 8.149 8.049 8.089 0 -0.06(-0.75%)
May 02, 2013 8.280 8.280 8.119 8.149 0 -0.08(-0.93%)
May 01, 2013 8.152 8.332 8.152 8.226 0 +0.12(+1.46%)
Apr 30, 2013 8.116 8.326 8.107 8.107 0 -0.08(-1.03%)
Apr 29, 2013 8.186 8.344 8.104 8.192 50,188 -0.02(-0.26%)
Apr 26, 2013 8.223 8.223 8.183 8.213 7,877 +0.03(+0.41%)
Apr 25, 2013 8.247 8.247 8.085 8.180 52,394 -0.06(-0.70%)
Apr 24, 2013 8.229 8.283 8.149 8.238 0 +0.05(+0.56%)
Apr 23, 2013 8.226 8.296 8.149 8.192 28,455 -0.01(-0.11%)
Apr 22, 2013 8.226 8.253 8.149 8.201 25,944 -0.04(-0.52%)
Apr 19, 2013 8.012 8.302 8.012 8.244 16,792 +0.08(+0.93%)
Apr 18, 2013 7.976 8.253 7.976 8.168 5,773 -0.04(-0.45%)
Apr 17, 2013 8.226 8.283 7.939 8.204 8,281 -0.05(-0.66%)
Apr 16, 2013 8.089 8.344 7.942 8.259 35,135 +0.28(+3.49%)
Apr 15, 2013 8.250 8.250 7.775 7.980 55,745 -0.32(-3.87%)
Apr 12, 2013 8.341 8.390 7.790 8.302 21,138 -0.00(-0.04%)
Apr 11, 2013 8.357 8.402 8.067 8.305 19,303 -0.11(-1.32%)
Apr 10, 2013 8.381 8.424 8.363 8.416 25,346 +0.06(+0.67%)
Apr 09, 2013 8.430 8.436 8.344 8.360 24,779 -0.07(-0.87%)
Apr 08, 2013 8.357 8.436 8.221 8.433 93,703 +0.19(+2.29%)
Apr 05, 2013 8.244 8.287 8.226 8.244 63,567 -0.00(-0.04%)
Apr 04, 2013 8.256 8.256 8.247 8.247 7,467 +0.01(+0.11%)
Apr 03, 2013 8.268 8.271 8.186 8.238 30,986 +0.03(+0.33%)
Apr 02, 2013 8.271 8.280 8.134 8.210 114,035 -0.03(-0.37%)
Apr 01, 2013 8.104 8.241 8.104 8.241 33,507 +0.16(+2.00%)
Mar 28, 2013 8.070 8.189 7.793 8.079 38,555 +0.01(+0.11%)
Mar 27, 2013 8.061 8.183 8.061 8.070 3,282 -0.02(-0.24%)
Mar 26, 2013 8.043 8.226 8.043 8.090 19,379 +0.14(+1.78%)
Mar 25, 2013 7.997 8.073 7.888 7.948 7,474 +0.22(+2.80%)
Mar 22, 2013 7.723 7.784 7.677 7.732 56,953 +0.01(+0.16%)
Mar 21, 2013 7.726 7.836 7.720 7.720 32,052 -0.04(-0.55%)
Mar 20, 2013 7.759 7.769 7.723 7.763 11,826 +0.12(+1.51%)
Mar 19, 2013 7.647 7.702 7.647 7.647 11,153 -0.04(-0.48%)
Mar 18, 2013 7.632 7.683 7.577 7.683 5,169 +0.07(+0.88%)
Mar 15, 2013 7.625 7.763 7.616 7.616 45,281 -0.05(-0.64%)
Mar 14, 2013 7.607 7.763 7.607 7.665 15,328 +0.01(+0.08%)
Mar 13, 2013 7.625 7.753 7.625 7.659 8,810 +0.04(+0.56%)
Mar 12, 2013 7.674 7.705 7.616 7.616 19,983 -0.07(-0.87%)
Mar 11, 2013 7.692 7.692 7.616 7.683 26,538 +0.05(+0.64%)
Mar 08, 2013 7.616 7.659 7.616 7.635 17,157 +0.06(+0.76%)
Mar 07, 2013 7.513 7.577 7.513 7.577 23,499 +0.05(+0.73%)
Mar 06, 2013 7.577 7.577 7.522 7.522 17,220 +0.03(+0.40%)
Mar 05, 2013 7.349 7.576 7.349 7.492 28,333 +0.18(+2.40%)
Mar 04, 2013 7.286 7.425 7.286 7.316 12,139 +0.09(+1.22%)
Mar 01, 2013 7.273 7.413 7.125 7.228 24,598 +0.06(+0.85%)
Feb 28, 2013 7.125 7.183 7.125 7.168 9,572 +0.05(+0.66%)
Feb 27, 2013 7.061 7.121 7.055 7.121 2,567 +0.03(+0.41%)
Feb 26, 2013 7.119 7.119 7.064 7.092 24,601 +0.03(+0.39%)
Feb 22, 2013 6.971 7.104 6.955 7.065 16,570 +0.09(+1.35%)
Feb 21, 2013 6.940 6.971 6.937 6.971 158,693 +0.05(+0.79%)
Feb 20, 2013 6.995 6.995 6.913 6.916 32,929 -0.07(-0.95%)
Feb 19, 2013 6.904 7.004 6.895 6.983 19,220 +0.02(+0.26%)
Feb 15, 2013 7.001 7.001 6.935 6.965 6,595 -0.05(-0.65%)
Feb 14, 2013 6.971 7.080 6.952 7.010 45,465 +0.05(+0.65%)
Feb 13, 2013 6.971 6.971 6.955 6.965 17,547 +0.02(+0.22%)
Feb 12, 2013 6.971 6.971 6.880 6.949 84,264 -0.01(-0.09%)
Feb 11, 2013 6.961 6.968 6.955 6.955 6,599 +0.07(+1.06%)
Feb 08, 2013 6.995 6.995 6.880 6.883 19,929 -0.05(-0.70%)
Feb 07, 2013 6.983 6.992 6.880 6.931 35,856 -0.04(-0.52%)
Feb 06, 2013 6.968 6.968 6.968 6.968 329 +0.09(+1.32%)
Feb 04, 2013 6.946 6.949 6.877 6.877 3,943 -0.07(-1.05%)
Feb 01, 2013 7.055 7.055 6.949 6.949 2,431 -0.10(-1.38%)
Jan 31, 2013 7.119 7.119 7.046 7.046 1,336 +0.08(+1.09%)
Jan 30, 2013 6.916 6.971 6.916 6.971 5,279 +0.03(+0.39%)
Jan 29, 2013 7.049 7.140 6.925 6.943 18,847 +0.02(+0.26%)
Jan 28, 2013 6.952 6.957 6.895 6.925 19,137 -0.09(-1.30%)
Jan 25, 2013 7.016 7.016 6.958 7.016 8,908 -0.03(-0.47%)
Jan 24, 2013 7.122 7.249 7.049 7.049 36,638 -0.02(-0.34%)
Jan 23, 2013 7.271 7.271 7.049 7.074 4,708 +0.01(+0.17%)
Jan 22, 2013 7.061 7.080 7.016 7.061 26,122 -0.01(-0.17%)
Jan 18, 2013 7.234 7.249 7.074 7.074 49,111 -0.07(-1.02%)
Jan 17, 2013 6.950 7.146 6.950 7.146 10,822 +0.19(+2.79%)
Jan 16, 2013 6.971 7.222 6.952 6.952 13,409 -0.01(-0.13%)
Jan 15, 2013 6.895 6.965 6.834 6.961 10,700 +0.06(+0.92%)
Jan 14, 2013 6.928 6.968 6.868 6.898 7,107 +0.05(+0.71%)
Jan 11, 2013 6.895 6.895 6.849 6.849 2,309 +0.03(+0.44%)
Jan 10, 2013 6.958 6.958 6.819 6.819 39,205 -0.13(-1.85%)
Jan 09, 2013 6.916 7.140 6.913 6.948 15,838 -0.01(-0.11%)
Jan 08, 2013 6.958 6.980 6.946 6.955 6,681 +0.02(+0.22%)
Jan 07, 2013 6.974 7.031 6.940 6.940 17,666 -0.02(-0.22%)
Jan 04, 2013 6.983 7.137 6.910 6.955 44,521 -0.10(-1.46%)
Jan 03, 2013 7.063 7.092 6.937 7.058 32,781 +0.11(+1.53%)
Jan 02, 2013 6.971 7.124 6.910 6.952 10,931 +0.04(+0.61%)
Dec 31, 2012 6.940 6.971 6.895 6.910 430,824 +0.06(+0.89%)
Dec 28, 2012 6.916 7.074 6.834 6.849 14,132 -0.02(-0.31%)
Dec 27, 2012 7.122 7.122 6.819 6.871 41,083 -0.25(-3.53%)
Dec 26, 2012 7.083 7.122 7.083 7.122 8,064 +0.03(+0.47%)
Dec 24, 2012 7.122 7.122 7.083 7.089 14,953 -0.09(-1.27%)
Dec 21, 2012 7.180 7.189 7.152 7.180 6,467 -0.06(-0.88%)
Dec 20, 2012 7.198 7.252 7.198 7.243 11,713 -0.02(-0.33%)
Dec 19, 2012 7.200 7.268 7.200 7.268 1,880 +0.10(+1.44%)
Dec 18, 2012 7.334 7.334 7.104 7.165 20,084 -0.09(-1.29%)
Dec 17, 2012 7.301 7.331 7.258 7.258 29,966 +0.15(+2.05%)
Dec 12, 2012 7.095 7.113 7.113 7.113 663 -0.07(-0.96%)
Dec 11, 2012 7.134 7.206 7.101 7.182 5,066 +0.08(+1.18%)
Dec 10, 2012 7.086 7.153 7.086 7.098 10,434 -0.12(-1.67%)
Dec 07, 2012 7.092 7.218 7.092 7.218 4,970 +0.14(+1.91%)
Dec 06, 2012 7.056 7.234 7.056 7.083 40,487 -0.09(-1.30%)
Dec 05, 2012 7.122 7.176 7.122 7.176 3,526 +0.05(+0.67%)
Dec 04, 2012 7.158 7.194 7.092 7.128 2,820 +0.00(+0.04%)
Nov 30, 2012 7.200 7.200 7.113 7.125 4,389 -0.05(-0.76%)
Nov 29, 2012 7.197 7.234 7.065 7.179 28,165 +0.13(+1.88%)
Nov 28, 2012 6.947 7.053 6.947 7.047 10,793 +0.05(+0.78%)
Nov 27, 2012 6.962 7.020 6.950 6.992 7,816 -0.09(-1.28%)
Nov 24, 2012 7.083 7.083 7.083 0 +0.00(+0.00%)
Nov 23, 2012 7.143 7.143 7.083 7.083 6,088 -0.14(-1.88%)
Nov 20, 2012 7.218 7.218 7.218 7.218 0 -0.08(-1.03%)
Nov 19, 2012 7.348 7.348 7.294 7.294 2,986 +0.14(+1.94%)
Nov 16, 2012 7.197 7.197 7.081 7.155 1,333 +0.17(+2.37%)
Nov 15, 2012 6.875 7.008 6.875 6.989 5,899 +0.04(+0.61%)
Nov 14, 2012 7.098 7.098 6.932 6.947 2,302 -0.23(-3.15%)
Nov 13, 2012 7.131 7.234 7.128 7.173 6,967 -0.08(-1.04%)
Nov 12, 2012 7.234 7.309 7.167 7.249 17,906 +0.02(+0.21%)
Nov 09, 2012 7.222 7.234 7.222 7.234 2,322 +0.00(+0.00%)
Nov 08, 2012 7.384 7.384 7.234 7.234 3,981 -0.15(-2.04%)
Nov 07, 2012 7.149 7.469 7.104 7.384 5,487 +0.17(+2.38%)
Nov 06, 2012 7.122 7.312 7.122 7.212 1,917 -0.19(-2.53%)
Nov 05, 2012 7.399 7.475 7.104 7.399 10,673 -0.11(-1.41%)
Nov 02, 2012 7.255 7.505 7.255 7.505 31,178 +0.29(+3.97%)
Nov 01, 2012 7.218 7.218 7.218 7.218 1,867 +0.06(+0.80%)
Oct 31, 2012 7.164 7.164 6.860 7.161 2,816 +0.30(+4.44%)
Oct 26, 2012 6.851 6.857 6.857 6.857 663 +0.04(+0.57%)
Oct 25, 2012 6.812 6.833 6.812 6.818 1,658 +0.04(+0.53%)
Oct 24, 2012 6.812 6.812 6.781 6.781 2,959 -0.06(-0.83%)
Oct 19, 2012 6.854 6.838 6.838 6.838 12,939 -0.02(-0.27%)
Oct 18, 2012 6.857 6.857 6.857 6.857 3,251 -0.06(-0.91%)
Oct 17, 2012 6.857 6.920 6.857 6.920 2,455 -0.01(-0.17%)
Oct 16, 2012 7.065 7.083 6.857 6.932 36,065 +0.08(+1.10%)
Oct 15, 2012 6.857 6.929 6.857 6.857 4,290 +0.08(+1.11%)
Oct 12, 2012 6.781 6.806 6.730 6.781 2,428 -0.00(-0.04%)
Oct 11, 2012 6.932 6.932 6.784 6.784 3,370 +0.00(+0.04%)
Oct 10, 2012 6.827 6.827 6.781 6.781 4,980 -0.07(-1.01%)
Oct 09, 2012 6.986 7.008 6.818 6.851 6,509 -0.11(-1.60%)
Oct 08, 2012 7.384 7.384 6.962 6.962 8,583 -0.47(-6.33%)
Oct 05, 2012 7.475 7.475 7.234 7.432 12,783 +0.12(+1.65%)
Oct 04, 2012 7.083 7.535 7.083 7.312 3,609 -0.08(-1.10%)
Oct 03, 2012 7.411 7.411 7.384 7.393 1,990 +0.01(+0.12%)
Oct 02, 2012 7.357 7.384 7.207 7.384 10,899 +0.00(+0.00%)
Oct 01, 2012 6.962 7.460 6.962 7.384 12,823 +0.08(+1.03%)
Sep 28, 2012 7.429 7.457 7.038 7.309 9,827 -0.13(-1.70%)
Sep 27, 2012 7.460 7.460 7.436 7.436 3,022 -0.02(-0.32%)
Sep 26, 2012 7.309 7.460 7.309 7.460 3,643 +0.27(+3.81%)
Sep 25, 2012 6.923 7.186 6.923 7.186 1,615 +0.25(+3.61%)
Sep 24, 2012 6.932 6.936 6.917 6.936 8,626 +0.01(+0.10%)
Sep 21, 2012 6.800 6.932 6.797 6.929 11,353 +0.04(+0.52%)
Sep 20, 2012 7.098 7.231 6.772 6.893 50,215 -0.25(-3.50%)
Sep 19, 2012 7.083 7.143 7.083 7.143 9,326 -0.11(-1.54%)
Sep 18, 2012 7.240 7.255 7.240 7.255 995 +0.02(+0.21%)
Sep 17, 2012 7.083 7.523 7.083 7.240 18,898 +0.11(+1.56%)
Sep 14, 2012 7.496 7.502 7.089 7.128 8,384 -0.34(-4.56%)
Sep 13, 2012 6.932 7.535 6.917 7.469 71,393 +0.54(+7.74%)
Sep 12, 2012 6.977 6.977 6.781 6.932 10,345 -0.05(-0.65%)
Sep 11, 2012 6.962 6.977 6.962 6.977 1,327 -0.02(-0.26%)
Sep 10, 2012 6.962 6.995 6.962 6.995 1,658 +0.00(+0.00%)
Sep 07, 2012 6.974 6.995 6.974 6.995 14,608 +0.00(+0.04%)
Sep 06, 2012 6.931 6.992 6.925 6.992 5,640 +0.05(+0.65%)
Sep 05, 2012 6.755 6.947 6.755 6.947 4,114 +0.01(+0.09%)
Sep 04, 2012 6.749 6.950 6.743 6.941 6,065 +0.14(+2.12%)
Aug 31, 2012 6.815 6.896 6.743 6.797 6,079 -0.01(-0.22%)
Aug 30, 2012 6.812 6.812 6.812 6.812 1,047 -0.01(-0.22%)
Aug 29, 2012 6.893 6.893 6.776 6.827 2,075 -0.04(-0.62%)
Aug 27, 2012 6.893 6.893 6.758 6.870 2,569 -0.02(-0.34%)
Aug 24, 2012 6.884 6.893 6.884 6.893 2,065 +0.00(+0.00%)
Aug 23, 2012 6.833 6.893 6.827 6.893 5,004 -0.03(-0.48%)
Aug 22, 2012 6.893 6.926 6.887 6.926 5,505 +0.03(+0.48%)
Aug 21, 2012 6.893 6.893 6.743 6.893 15,551 +0.11(+1.64%)
Aug 20, 2012 7.073 7.073 6.698 6.782 25,214 -0.27(-3.78%)
Aug 17, 2012 7.184 7.184 7.049 7.049 5,672 -0.08(-1.09%)
Aug 16, 2012 6.887 7.193 6.887 7.127 12,245 +0.37(+5.55%)
Aug 15, 2012 6.752 6.752 6.752 6.752 333 -0.07(-0.97%)
Aug 14, 2012 6.746 7.043 6.746 6.818 3,413 -0.16(-2.32%)
Aug 13, 2012 7.043 7.043 6.953 6.980 5,411 -0.06(-0.89%)
Aug 10, 2012 6.890 7.043 6.890 7.043 2,669 +0.15(+2.22%)
Aug 09, 2012 6.875 6.890 6.875 6.890 934 +0.04(+0.60%)
Aug 08, 2012 6.836 6.854 6.782 6.849 5,758 +0.02(+0.36%)
Aug 07, 2012 6.713 6.836 6.713 6.824 4,814 +0.11(+1.65%)
Aug 06, 2012 6.570 6.713 6.570 6.713 12,011 +0.15(+2.28%)
Aug 03, 2012 6.402 6.564 6.402 6.564 10,907 +0.05(+0.83%)
Aug 02, 2012 6.510 6.510 6.510 6.510 667 +0.02(+0.35%)
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.