Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathward Financial Inc (NQ: CASH )

52.37 -0.86 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 8.452 8.773 8.413 8.773 11,277 +0.30(+3.55%)
May 27, 2010 8.463 8.472 8.463 8.472 710 +0.26(+3.22%)
May 26, 2010 8.261 8.348 8.092 8.207 9,561 -0.07(-0.82%)
May 25, 2010 8.162 8.275 8.162 8.275 2,320 -0.03(-0.34%)
May 24, 2010 8.536 8.536 8.303 8.303 1,421 -0.17(-1.99%)
May 21, 2010 8.356 8.838 8.356 8.472 10,186 +0.17(+2.03%)
May 20, 2010 8.473 8.835 8.227 8.303 42,607 -0.43(-4.87%)
May 19, 2010 8.922 8.933 8.719 8.728 21,460 -0.14(-1.52%)
May 18, 2010 8.728 8.936 8.700 8.863 18,841 +0.14(+1.58%)
May 17, 2010 8.725 8.748 8.660 8.725 12,076 +0.00(+0.00%)
May 14, 2010 9.254 9.288 8.581 8.725 26,299 -0.42(-4.62%)
May 13, 2010 9.021 9.288 9.021 9.147 6,626 +0.06(+0.62%)
May 12, 2010 9.009 9.288 9.006 9.091 20,490 -0.10(-1.13%)
May 11, 2010 9.282 9.594 8.024 9.195 85,890 +1.12(+13.83%)
May 10, 2010 8.016 8.182 7.881 8.078 32,197 +0.39(+5.03%)
May 07, 2010 7.691 7.691 7.691 7.691 532 -0.16(-2.06%)
May 06, 2010 7.833 7.853 7.822 7.853 11,255 +0.02(+0.25%)
May 05, 2010 7.791 7.833 7.782 7.833 4,505 -0.23(-2.79%)
May 04, 2010 8.058 8.058 8.058 8.058 710 +0.02(+0.27%)
May 03, 2010 8.037 8.037 8.037 8.037 532 +0.21(+2.68%)
Apr 30, 2010 7.754 7.886 7.754 7.827 8,068 +0.08(+0.98%)
Apr 29, 2010 7.765 7.796 7.740 7.751 22,625 +0.01(+0.15%)
Apr 28, 2010 7.720 7.768 7.720 7.740 8,882 +0.03(+0.37%)
Apr 27, 2010 7.672 7.712 7.672 7.712 54,701 +0.02(+0.29%)
Apr 26, 2010 7.689 7.689 7.689 7.689 1,229 -0.04(-0.47%)
Apr 23, 2010 7.740 7.740 7.684 7.726 15,277 -0.06(-0.72%)
Apr 21, 2010 7.782 7.782 7.782 7.782 0 +0.12(+1.54%)
Apr 20, 2010 7.670 7.670 7.515 7.664 3,314 +0.04(+0.48%)
Apr 19, 2010 7.036 7.644 7.036 7.627 13,789 +0.06(+0.74%)
Apr 16, 2010 7.712 7.712 7.529 7.571 4,974 +0.03(+0.41%)
Apr 15, 2010 7.751 8.058 7.534 7.540 24,256 -0.27(-3.49%)
Apr 14, 2010 7.971 8.276 7.602 7.813 10,651 -0.48(-5.74%)
Apr 13, 2010 8.303 8.404 8.204 8.289 10,332 +0.03(+0.34%)
Apr 12, 2010 8.204 8.303 8.204 8.261 2,906 +0.06(+0.72%)
Apr 09, 2010 7.872 8.345 7.861 8.202 13,167 +0.34(+4.29%)
Apr 08, 2010 7.740 7.864 7.670 7.864 8,765 +0.06(+0.83%)
Apr 07, 2010 7.536 8.078 7.532 7.799 20,486 +0.27(+3.55%)
Apr 06, 2010 7.160 7.543 7.160 7.532 17,423 +0.35(+4.94%)
Apr 05, 2010 7.107 7.177 7.107 7.177 8,122 +0.15(+2.12%)
Apr 01, 2010 7.101 7.028 7.028 7.028 7,816 -0.08(-1.11%)
Mar 31, 2010 6.966 7.107 6.963 7.107 5,002 +0.08(+1.12%)
Mar 30, 2010 7.038 7.038 6.932 7.028 11,003 -0.01(-0.14%)
Mar 29, 2010 6.834 7.090 6.834 7.038 26,896 +0.21(+3.13%)
Mar 26, 2010 6.586 6.824 6.583 6.824 23,854 +0.24(+3.61%)
Mar 25, 2010 6.586 6.586 6.586 6.586 1,776 +0.06(+0.88%)
Mar 24, 2010 6.473 6.586 6.473 6.528 56,279 +0.07(+1.16%)
Mar 23, 2010 6.476 6.561 6.454 6.454 5,734 -0.13(-2.01%)
Mar 22, 2010 6.513 6.687 6.400 6.586 13,060 +0.11(+1.74%)
Mar 19, 2010 6.586 6.586 6.473 6.473 12,844 -0.11(-1.71%)
Mar 18, 2010 6.431 6.586 6.399 6.586 11,195 +0.15(+2.41%)
Mar 17, 2010 6.417 6.431 6.403 6.431 3,517 +0.04(+0.63%)
Mar 16, 2010 6.490 6.490 6.333 6.391 2,380 -0.06(-0.98%)
Mar 15, 2010 6.403 6.473 6.361 6.454 11,156 +0.12(+1.91%)
Mar 12, 2010 6.150 6.637 6.136 6.333 103,626 +0.21(+3.45%)
Mar 11, 2010 6.089 6.122 6.072 6.122 19,857 +0.06(+1.07%)
Mar 10, 2010 6.054 6.057 6.011 6.057 10,987 +0.00(+0.05%)
Mar 09, 2010 5.875 6.054 5.875 6.054 15,452 +0.04(+0.70%)
Mar 08, 2010 6.054 6.054 5.997 6.012 40,791 -0.04(-0.74%)
Mar 05, 2010 6.015 6.057 6.015 6.057 11,438 +0.00(+0.00%)
Mar 04, 2010 6.001 6.071 6.001 6.057 8,557 +0.18(+3.10%)
Mar 03, 2010 5.945 6.015 5.872 5.875 111,001 -0.00(-0.07%)
Mar 02, 2010 5.878 5.888 5.875 5.879 1,787 -0.07(-1.11%)
Mar 01, 2010 5.875 5.945 5.875 5.945 6,791 +0.07(+1.19%)
Feb 26, 2010 5.827 5.945 5.777 5.875 23,863 +0.13(+2.19%)
Feb 25, 2010 5.794 5.794 5.730 5.749 2,502 -0.08(-1.30%)
Feb 24, 2010 5.871 5.875 5.671 5.825 4,289 -0.05(-0.86%)
Feb 23, 2010 5.945 5.945 5.872 5.875 2,981 -0.05(-0.85%)
Feb 22, 2010 5.875 6.004 5.875 5.925 7,863 +0.05(+0.86%)
Feb 19, 2010 5.738 5.875 5.738 5.875 15,009 +0.07(+1.20%)
Feb 18, 2010 5.744 5.805 5.744 5.805 9,661 +0.07(+1.17%)
Feb 17, 2010 5.738 5.749 5.735 5.738 11,870 -0.01(-0.15%)
Feb 16, 2010 5.805 6.015 5.688 5.746 40,756 -0.02(-0.29%)
Feb 12, 2010 5.844 5.763 5.763 5.763 38,246 -0.09(-1.53%)
Feb 11, 2010 5.875 5.875 5.728 5.853 45,156 -0.02(-0.38%)
Feb 10, 2010 5.243 5.875 5.243 5.875 73,587 +0.79(+15.45%)
Feb 09, 2010 5.083 5.092 4.967 5.089 6,076 -0.09(-1.68%)
Feb 08, 2010 4.966 5.371 4.966 5.176 1,143 +0.15(+2.89%)
Feb 05, 2010 4.812 5.030 4.812 5.030 8,024 +0.16(+3.33%)
Feb 04, 2010 5.131 5.131 4.784 4.868 57,169 -0.22(-4.40%)
Feb 03, 2010 5.076 5.397 5.075 5.092 7,148 +0.04(+0.80%)
Feb 02, 2010 4.924 5.078 4.924 5.051 15,863 +0.13(+2.70%)
Feb 01, 2010 4.857 5.251 4.854 4.918 10,072 -0.06(-1.24%)
Jan 29, 2010 5.206 5.310 4.890 4.980 48,773 -0.28(-5.37%)
Jan 28, 2010 5.472 5.482 5.108 5.262 10,358 -0.28(-5.05%)
Jan 27, 2010 5.623 5.728 5.539 5.542 16,292 -0.28(-4.76%)
Jan 26, 2010 6.015 6.015 5.595 5.819 40,766 -0.19(-3.17%)
Jan 25, 2010 6.085 6.085 6.009 6.009 13,772 -0.08(-1.24%)
Jan 22, 2010 6.152 6.152 6.085 6.085 6,283 +0.00(+0.00%)
Jan 21, 2010 6.088 6.089 6.085 6.085 9,236 +0.00(+0.00%)
Jan 20, 2010 6.113 6.113 6.085 6.085 893 +0.00(+0.00%)
Jan 19, 2010 6.127 6.127 6.085 6.085 17,707 +0.07(+1.16%)
Jan 14, 2010 6.127 6.015 6.015 6.015 3,574 -0.11(-1.83%)
Jan 13, 2010 6.267 6.269 6.127 6.127 6,055 -0.17(-2.67%)
Jan 12, 2010 6.261 6.295 6.261 6.295 11,155 +0.07(+1.12%)
Jan 11, 2010 6.239 6.239 6.225 6.225 2,144 +0.04(+0.63%)
Jan 08, 2010 6.158 6.186 6.155 6.186 6,745 +0.03(+0.50%)
Jan 07, 2010 6.015 6.155 5.959 6.155 21,264 +0.20(+3.29%)
Jan 06, 2010 5.945 6.152 5.895 5.959 92,764 +0.01(+0.19%)
Jan 05, 2010 5.892 6.040 5.875 5.948 10,987 +0.10(+1.72%)
Jan 04, 2010 6.393 6.393 5.598 5.847 27,251 -0.00(-0.00%)
Dec 31, 2009 5.844 5.847 5.847 5.847 23,591 -0.03(-0.43%)
Dec 30, 2009 5.844 5.872 5.844 5.872 2,827 -0.00(-0.05%)
Dec 29, 2009 5.819 5.875 5.805 5.875 10,458 +0.15(+2.69%)
Dec 28, 2009 5.875 5.875 5.713 5.721 6,591 -0.16(-2.64%)
Dec 24, 2009 5.876 5.876 5.876 5.876 357 +0.00(+0.02%)
Dec 23, 2009 6.015 6.015 5.875 5.875 3,931 -0.14(-2.33%)
Dec 22, 2009 6.085 6.085 5.861 6.015 5,990 +0.08(+1.27%)
Dec 21, 2009 6.093 6.093 5.939 5.939 2,859 -0.05(-0.79%)
Dec 18, 2009 5.903 6.015 5.716 5.987 6,434 -0.11(-1.83%)
Dec 17, 2009 5.875 6.141 5.811 6.099 10,919 +0.18(+3.07%)
Dec 16, 2009 5.917 5.917 5.917 5.917 357 -0.34(-5.36%)
Dec 14, 2009 6.253 6.252 6.252 6.252 1,072 +0.27(+4.52%)
Dec 10, 2009 5.982 5.982 5.982 5.982 0 -0.28(-4.54%)
Dec 09, 2009 6.351 6.351 6.249 6.267 1,150 -0.10(-1.58%)
Dec 08, 2009 6.158 6.367 6.127 6.367 11,438 +0.41(+6.90%)
Dec 07, 2009 6.289 6.289 5.930 5.956 1,429 -0.34(-5.38%)
Dec 04, 2009 5.937 6.295 5.937 6.295 1,787 +0.14(+2.27%)
Dec 02, 2009 5.844 6.155 6.155 6.155 51,472 +0.02(+0.27%)
Dec 01, 2009 6.085 6.138 6.085 6.138 13,404 +0.05(+0.76%)
Nov 30, 2009 6.093 6.093 6.092 6.092 2,502 +0.01(+0.11%)
Nov 25, 2009 6.085 6.085 6.085 6.085 6,434 -0.04(-0.59%)
Nov 24, 2009 6.085 6.121 6.083 6.121 17,747 +0.25(+4.19%)
Nov 23, 2009 5.875 5.875 5.875 5.875 536 -0.14(-2.33%)
Nov 20, 2009 5.909 6.015 5.909 6.015 1,111 +0.10(+1.61%)
Nov 19, 2009 6.295 6.295 5.911 5.920 44,233 -0.24(-3.82%)
Nov 18, 2009 6.295 6.303 6.155 6.155 4,267 -0.14(-2.22%)
Nov 17, 2009 6.295 6.295 6.295 6.295 1,429 -0.07(-1.10%)
Nov 13, 2009 5.973 6.365 6.365 6.365 14,297 -0.01(-0.18%)
Nov 12, 2009 6.376 6.376 6.376 6.376 2,130 +0.08(+1.24%)
Nov 11, 2009 6.228 6.297 6.228 6.297 2,144 +0.07(+1.17%)
Nov 10, 2009 6.221 6.225 6.221 6.225 2,144 +0.07(+1.14%)
Nov 09, 2009 6.309 6.309 6.155 6.155 6,151 -0.02(-0.34%)
Nov 06, 2009 5.962 6.176 5.917 6.176 3,931 -0.12(-1.89%)
Nov 05, 2009 6.183 6.295 6.183 6.295 21,536 +0.14(+2.27%)
Nov 04, 2009 6.183 6.208 6.155 6.155 1,429 +0.00(+0.00%)
Nov 03, 2009 6.151 6.155 6.151 6.155 3,463 +0.13(+2.18%)
Oct 28, 2009 6.023 6.023 6.023 6.023 0 -0.27(-4.31%)
Oct 27, 2009 6.295 6.295 6.295 6.295 1,451 +0.00(+0.00%)
Oct 22, 2009 6.281 6.295 6.295 6.295 1,787 -0.02(-0.27%)
Oct 21, 2009 6.272 6.311 6.253 6.311 4,357 +0.05(+0.74%)
Oct 20, 2009 6.490 6.630 6.265 6.265 9,486 -0.00(-0.02%)
Oct 19, 2009 6.390 6.390 6.267 6.267 714 -0.00(-0.07%)
Oct 16, 2009 6.630 6.630 6.271 6.271 2,748 -0.23(-3.55%)
Oct 15, 2009 6.622 6.622 6.488 6.502 2,144 -0.07(-1.11%)
Oct 14, 2009 6.644 6.644 6.574 6.574 5,719 -0.06(-0.90%)
Oct 13, 2009 6.634 6.634 6.634 6.634 714 -0.01(-0.16%)
Oct 12, 2009 6.626 6.644 6.532 6.644 36,520 +0.00(+0.01%)
Oct 09, 2009 6.644 6.644 6.644 6.644 1,072 +0.10(+1.58%)
Oct 08, 2009 6.552 6.634 6.541 6.541 3,152 -0.10(-1.43%)
Oct 07, 2009 6.644 6.644 6.633 6.636 4,307 -0.01(-0.19%)
Oct 06, 2009 6.600 6.649 6.549 6.649 1,461 +0.00(+0.06%)
Oct 05, 2009 6.504 6.644 6.435 6.644 10,891 +0.01(+0.21%)
Oct 02, 2009 6.630 6.644 6.628 6.630 8,453 +0.00(+0.00%)
Oct 01, 2009 6.636 6.686 6.616 6.630 5,629 -0.04(-0.67%)
Sep 30, 2009 6.218 6.675 6.218 6.675 21,539 +0.10(+1.58%)
Sep 29, 2009 6.574 6.574 6.572 6.572 1,079 -0.07(-1.09%)
Sep 28, 2009 6.558 6.644 6.558 6.644 3,585 +0.02(+0.30%)
Sep 25, 2009 6.602 6.625 6.490 6.625 5,004 +0.25(+3.92%)
Sep 24, 2009 6.375 6.375 6.375 6.375 714 -0.04(-0.66%)
Sep 18, 2009 6.435 6.418 6.418 6.418 5,719 -0.03(-0.52%)
Sep 17, 2009 6.728 6.728 6.449 6.451 7,506 -0.28(-4.12%)
Sep 16, 2009 6.628 6.854 6.353 6.728 40,452 +0.20(+3.00%)
Sep 15, 2009 6.588 6.588 6.532 6.532 3,999 -0.07(-1.06%)
Sep 14, 2009 6.544 6.602 6.527 6.602 6,970 +0.17(+2.56%)
Sep 11, 2009 6.435 6.588 6.435 6.437 34,429 +0.11(+1.77%)
Sep 10, 2009 6.233 6.572 6.233 6.325 62,792 -0.25(-3.75%)
Sep 09, 2009 6.546 6.574 6.155 6.572 31,455 -0.00(-0.04%)
Sep 08, 2009 6.269 6.574 6.269 6.574 10,723 +0.34(+5.38%)
Sep 04, 2009 6.222 6.267 6.222 6.239 18,068 +0.01(+0.22%)
Sep 03, 2009 6.037 6.376 6.037 6.225 16,278 -0.09(-1.46%)
Sep 02, 2009 6.239 6.317 6.239 6.317 18,587 +0.36(+6.06%)
Sep 01, 2009 6.026 6.155 5.956 5.956 55,257 -0.06(-0.98%)
Aug 31, 2009 6.026 6.094 6.015 6.015 6,076 -0.10(-1.60%)
Aug 28, 2009 6.239 6.239 6.015 6.113 5,972 -0.17(-2.69%)
Aug 26, 2009 6.292 6.292 6.155 6.282 4,335 +0.11(+1.79%)
Aug 24, 2009 6.127 6.172 6.172 6.172 12,510 +0.00(+0.02%)
Aug 21, 2009 6.158 6.172 6.155 6.170 21,804 +0.01(+0.11%)
Aug 20, 2009 6.085 6.183 6.085 6.163 7,863 -0.02(-0.32%)
Aug 19, 2009 6.186 6.348 6.183 6.183 2,859 -0.01(-0.09%)
Aug 18, 2009 6.155 6.188 6.029 6.188 9,861 +0.03(+0.55%)
Aug 17, 2009 6.186 6.186 6.155 6.155 3,578 +0.00(+0.00%)
Aug 13, 2009 6.029 6.155 6.155 6.155 6,076 -0.02(-0.40%)
Aug 12, 2009 6.292 6.407 6.177 6.179 22,876 -0.13(-2.05%)
Aug 11, 2009 6.435 6.552 6.216 6.309 97,943 -0.27(-4.04%)
Aug 10, 2009 6.155 6.574 6.155 6.574 9,668 +0.36(+5.76%)
Aug 07, 2009 6.435 6.574 6.057 6.216 53,727 -0.36(-5.45%)
Aug 06, 2009 6.435 6.688 6.435 6.574 14,151 +0.30(+4.72%)
Aug 05, 2009 6.219 6.415 6.216 6.278 6,076 -0.13(-2.05%)
Aug 04, 2009 6.216 6.412 6.216 6.409 7,502 +0.06(+0.88%)
Aug 03, 2009 6.156 6.353 6.155 6.353 9,050 +0.14(+2.21%)
Jul 31, 2009 6.085 6.216 6.057 6.216 17,471 +0.17(+2.87%)
Jul 30, 2009 6.139 6.141 6.015 6.043 21,375 -0.10(-1.59%)
Jul 29, 2009 6.146 6.146 6.136 6.141 10,365 +0.03(+0.46%)
Jul 28, 2009 6.275 6.275 6.113 6.113 854 -0.59(-8.81%)
Jul 27, 2009 6.295 6.703 6.183 6.703 5,004 +0.41(+6.49%)
Jul 24, 2009 6.155 6.295 6.130 6.295 48,598 +0.16(+2.55%)
Jul 22, 2009 6.018 6.138 6.138 6.138 8,221 +0.12(+2.00%)
Jul 21, 2009 6.018 6.018 6.018 6.018 714 +0.00(+0.05%)
Jul 20, 2009 6.015 6.015 6.015 6.015 714 -0.13(-2.09%)
Jul 17, 2009 5.735 6.144 5.735 6.144 8,371 +0.75(+13.96%)
Jul 16, 2009 5.391 5.391 5.391 5.391 357 -0.44(-7.58%)
Jul 13, 2009 5.833 5.833 5.833 5.833 0 +0.03(+0.48%)
Jul 10, 2009 5.872 5.942 5.805 5.805 4,289 +0.26(+4.69%)
Jul 08, 2009 5.545 5.545 5.545 5.545 0 -0.33(-5.62%)
Jul 07, 2009 5.875 5.875 5.875 5.875 1,072 -0.07(-1.18%)
Jul 06, 2009 5.844 5.948 5.734 5.945 14,830 +0.35(+6.30%)
Jul 02, 2009 5.875 5.875 5.592 5.592 12,885 -0.42(-7.02%)
Jul 01, 2009 5.948 6.015 5.875 6.015 18,973 -0.01(-0.09%)
Jun 30, 2009 5.945 6.155 5.945 6.020 7,148 +0.08(+1.27%)
Jun 29, 2009 5.945 5.945 5.945 5.945 5,304 -0.00(-0.05%)
Jun 26, 2009 5.693 5.948 5.693 5.948 54,331 +0.00(+0.05%)
Jun 25, 2009 5.948 5.948 5.945 5.945 3,217 +0.06(+0.95%)
Jun 24, 2009 5.973 5.973 5.889 5.889 15,902 -0.06(-0.94%)
Jun 23, 2009 5.945 6.152 5.931 5.945 15,198 +0.00(+0.00%)
Jun 22, 2009 5.945 5.948 5.679 5.945 113,682 +0.00(+0.00%)
Jun 19, 2009 5.945 5.945 5.679 5.945 40,605 +0.00(+0.00%)
Jun 18, 2009 5.945 5.945 5.945 5.945 1,787 +0.07(+1.19%)
Jun 17, 2009 5.595 5.906 5.595 5.875 9,293 -0.00(-0.05%)
Jun 16, 2009 5.794 5.973 5.794 5.878 3,217 -0.10(-1.59%)
Jun 15, 2009 5.931 5.973 5.875 5.973 16,821 +0.10(+1.67%)
Jun 12, 2009 5.595 6.155 5.595 5.875 7,148 +0.31(+5.63%)
Jun 11, 2009 5.455 5.562 5.455 5.562 5,004 +0.03(+0.61%)
Jun 10, 2009 5.545 5.545 5.441 5.528 27,165 +0.46(+9.17%)
Jun 09, 2009 5.041 5.246 5.041 5.064 7,863 +0.03(+0.50%)
Jun 08, 2009 5.212 5.212 5.039 5.039 5,361 -0.05(-1.04%)
Jun 05, 2009 4.882 5.097 4.882 5.092 52,902 +0.20(+4.00%)
Jun 04, 2009 4.890 4.896 4.750 4.896 14,655 +0.01(+0.11%)
Jun 03, 2009 4.750 4.929 4.508 4.890 8,836 +0.07(+1.45%)
Jun 02, 2009 4.297 4.820 3.914 4.820 29,146 +0.35(+7.82%)
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.