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

Pathward Financial Inc (NQ: CASH )

67.34 -1.76 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 8.494 8.639 8.494 8.575 7,365 +0.08(+0.98%)
Apr 29, 2010 8.507 8.541 8.479 8.491 20,653 +0.01(+0.15%)
Apr 28, 2010 8.457 8.510 8.457 8.479 8,108 +0.03(+0.36%)
Apr 27, 2010 8.405 8.448 8.405 8.448 49,934 +0.02(+0.29%)
Apr 26, 2010 8.423 8.423 8.423 8.423 1,122 -0.04(-0.47%)
Apr 23, 2010 8.479 8.479 8.417 8.464 13,946 -0.06(-0.72%)
Apr 21, 2010 8.525 8.525 8.525 8.525 0 +0.13(+1.54%)
Apr 20, 2010 8.402 8.402 8.232 8.396 3,026 +0.04(+0.48%)
Apr 19, 2010 7.708 8.374 7.708 8.356 12,587 +0.06(+0.74%)
Apr 16, 2010 8.448 8.448 8.248 8.294 4,540 +0.03(+0.41%)
Apr 15, 2010 8.491 8.827 8.254 8.260 22,142 -0.30(-3.49%)
Apr 14, 2010 8.732 9.066 8.328 8.559 9,723 -0.52(-5.74%)
Apr 13, 2010 9.096 9.207 8.988 9.080 9,431 +0.03(+0.34%)
Apr 12, 2010 8.988 9.096 8.988 9.049 2,653 +0.06(+0.72%)
Apr 09, 2010 8.624 9.141 8.612 8.985 12,019 +0.37(+4.29%)
Apr 08, 2010 8.479 8.615 8.402 8.615 8,001 +0.07(+0.83%)
Apr 07, 2010 8.255 8.849 8.251 8.544 18,701 +0.29(+3.55%)
Apr 06, 2010 7.844 8.263 7.844 8.251 15,905 +0.39(+4.94%)
Apr 05, 2010 7.785 7.862 7.785 7.862 7,414 +0.16(+2.12%)
Apr 01, 2010 7.779 7.699 7.699 7.699 7,135 -0.09(-1.11%)
Mar 31, 2010 7.631 7.785 7.628 7.785 4,566 +0.09(+1.12%)
Mar 30, 2010 7.710 7.710 7.594 7.699 10,044 -0.01(-0.14%)
Mar 29, 2010 7.486 7.767 7.486 7.710 24,552 +0.23(+3.13%)
Mar 26, 2010 7.215 7.475 7.212 7.475 21,775 +0.26(+3.61%)
Mar 25, 2010 7.215 7.215 7.215 7.215 1,621 +0.06(+0.88%)
Mar 24, 2010 7.091 7.215 7.091 7.152 51,374 +0.08(+1.16%)
Mar 23, 2010 7.095 7.187 7.070 7.070 5,234 -0.14(-2.01%)
Mar 22, 2010 7.135 7.326 7.011 7.215 11,922 +0.12(+1.74%)
Mar 19, 2010 7.215 7.215 7.091 7.091 11,724 -0.12(-1.71%)
Mar 18, 2010 7.045 7.215 7.009 7.215 10,219 +0.17(+2.41%)
Mar 17, 2010 7.030 7.045 7.014 7.045 3,210 +0.04(+0.63%)
Mar 16, 2010 7.110 7.110 6.937 7.001 2,173 -0.07(-0.98%)
Mar 15, 2010 7.014 7.091 6.968 7.070 10,184 +0.13(+1.91%)
Mar 12, 2010 6.737 7.270 6.721 6.937 94,595 +0.23(+3.45%)
Mar 11, 2010 6.671 6.706 6.652 6.706 18,127 +0.04(+0.66%)
Mar 10, 2010 6.659 6.662 6.611 6.662 9,990 +0.00(+0.05%)
Mar 09, 2010 6.462 6.659 6.462 6.659 14,049 +0.05(+0.70%)
Mar 08, 2010 6.659 6.659 6.596 6.613 37,087 -0.05(-0.74%)
Mar 05, 2010 6.616 6.662 6.616 6.662 10,399 +0.00(+0.00%)
Mar 04, 2010 6.600 6.677 6.600 6.662 7,780 +0.20(+3.10%)
Mar 03, 2010 6.539 6.616 6.459 6.462 100,920 -0.00(-0.07%)
Mar 02, 2010 6.465 6.476 6.462 6.466 1,624 -0.07(-1.11%)
Mar 01, 2010 6.462 6.539 6.462 6.539 6,174 +0.08(+1.19%)
Feb 26, 2010 6.410 6.539 6.354 6.462 21,695 +0.14(+2.19%)
Feb 25, 2010 6.373 6.373 6.302 6.323 2,274 -0.08(-1.30%)
Feb 24, 2010 6.457 6.462 6.237 6.406 3,899 -0.06(-0.86%)
Feb 23, 2010 6.539 6.539 6.459 6.462 2,710 -0.06(-0.85%)
Feb 22, 2010 6.462 6.603 6.462 6.517 7,149 +0.06(+0.86%)
Feb 19, 2010 6.311 6.462 6.311 6.462 13,646 +0.08(+1.20%)
Feb 18, 2010 6.317 6.385 6.317 6.385 8,784 +0.07(+1.17%)
Feb 17, 2010 6.311 6.323 6.308 6.311 10,792 -0.01(-0.15%)
Feb 16, 2010 6.385 6.616 6.256 6.320 37,054 -0.02(-0.29%)
Feb 12, 2010 6.428 6.339 6.339 6.339 34,773 -0.10(-1.53%)
Feb 11, 2010 6.462 6.462 6.300 6.437 41,055 -0.02(-0.38%)
Feb 10, 2010 5.766 6.462 5.766 6.462 66,904 +0.86(+15.45%)
Feb 09, 2010 5.591 5.600 5.463 5.597 5,524 -0.10(-1.68%)
Feb 08, 2010 5.462 5.908 5.462 5.693 1,039 +0.16(+2.89%)
Feb 05, 2010 5.293 5.533 5.293 5.533 7,295 +0.18(+3.33%)
Feb 04, 2010 5.643 5.643 5.262 5.354 51,977 -0.25(-4.40%)
Feb 03, 2010 5.583 5.936 5.582 5.600 6,499 +0.04(+0.80%)
Feb 02, 2010 5.416 5.585 5.416 5.556 14,422 +0.15(+2.70%)
Feb 01, 2010 5.342 5.776 5.339 5.410 9,158 -0.07(-1.24%)
Jan 29, 2010 5.726 5.840 5.379 5.477 44,344 -0.31(-5.37%)
Jan 28, 2010 6.019 6.030 5.619 5.788 9,418 -0.31(-5.05%)
Jan 27, 2010 6.185 6.300 6.093 6.096 14,812 -0.30(-4.76%)
Jan 26, 2010 6.616 6.616 6.154 6.400 37,064 -0.21(-3.17%)
Jan 25, 2010 6.693 6.693 6.610 6.610 12,521 -0.08(-1.24%)
Jan 22, 2010 6.766 6.766 6.693 6.693 5,713 +0.00(+0.00%)
Jan 21, 2010 6.696 6.697 6.693 6.693 8,397 +0.00(+0.00%)
Jan 20, 2010 6.723 6.723 6.693 6.693 812 +0.00(+0.00%)
Jan 19, 2010 6.739 6.739 6.693 6.693 16,099 +0.08(+1.16%)
Jan 14, 2010 6.739 6.616 6.616 6.616 3,249 -0.12(-1.83%)
Jan 13, 2010 6.893 6.896 6.739 6.739 5,505 -0.18(-2.67%)
Jan 12, 2010 6.886 6.923 6.886 6.923 10,142 +0.08(+1.12%)
Jan 11, 2010 6.862 6.862 6.846 6.846 1,949 +0.04(+0.63%)
Jan 08, 2010 6.773 6.803 6.770 6.803 6,132 +0.03(+0.50%)
Jan 07, 2010 6.616 6.770 6.554 6.770 19,333 +0.22(+3.29%)
Jan 06, 2010 6.539 6.766 6.483 6.554 84,339 +0.01(+0.19%)
Jan 05, 2010 6.480 6.643 6.462 6.542 9,990 +0.11(+1.72%)
Jan 04, 2010 7.031 7.031 6.157 6.431 24,776 -0.00(-0.00%)
Dec 31, 2009 6.428 6.431 6.431 6.431 21,448 -0.03(-0.43%)
Dec 30, 2009 6.428 6.459 6.428 6.459 2,570 -0.00(-0.05%)
Dec 29, 2009 6.400 6.462 6.385 6.462 9,509 +0.17(+2.69%)
Dec 28, 2009 6.462 6.462 6.283 6.293 5,992 -0.17(-2.64%)
Dec 24, 2009 6.463 6.463 6.463 6.463 324 +0.00(+0.02%)
Dec 23, 2009 6.616 6.616 6.462 6.462 3,574 -0.15(-2.33%)
Dec 22, 2009 6.693 6.693 6.446 6.616 5,446 +0.08(+1.27%)
Dec 21, 2009 6.702 6.702 6.533 6.533 2,599 -0.05(-0.79%)
Dec 18, 2009 6.493 6.616 6.286 6.585 5,849 -0.12(-1.83%)
Dec 17, 2009 6.462 6.754 6.391 6.708 9,928 +0.20(+3.07%)
Dec 16, 2009 6.508 6.508 6.508 6.508 324 -0.37(-5.36%)
Dec 14, 2009 6.877 6.877 6.877 6.877 974 +0.30(+4.52%)
Dec 10, 2009 6.579 6.579 6.579 6.579 0 -0.30(-4.36%)
Dec 09, 2009 6.971 6.971 6.860 6.879 1,048 -0.11(-1.58%)
Dec 08, 2009 6.760 6.990 6.726 6.990 10,419 +0.45(+6.90%)
Dec 07, 2009 6.904 6.904 6.509 6.538 1,302 -0.37(-5.38%)
Dec 04, 2009 6.517 6.910 6.517 6.910 1,628 +0.15(+2.27%)
Dec 02, 2009 6.416 6.756 6.756 6.756 46,888 +0.02(+0.27%)
Dec 01, 2009 6.680 6.738 6.680 6.738 12,210 +0.05(+0.76%)
Nov 30, 2009 6.689 6.689 6.687 6.687 2,279 +0.01(+0.11%)
Nov 25, 2009 6.680 6.680 6.680 6.680 5,861 -0.04(-0.59%)
Nov 24, 2009 6.680 6.720 6.678 6.720 16,166 +0.27(+4.19%)
Nov 23, 2009 6.449 6.449 6.449 6.449 488 -0.15(-2.33%)
Nov 20, 2009 6.486 6.603 6.486 6.603 1,012 +0.10(+1.61%)
Nov 19, 2009 6.910 6.910 6.489 6.498 40,294 -0.26(-3.82%)
Nov 18, 2009 6.910 6.919 6.756 6.756 3,887 -0.15(-2.22%)
Nov 17, 2009 6.910 6.910 6.910 6.910 1,302 -0.08(-1.10%)
Nov 13, 2009 6.557 6.987 6.987 6.987 13,024 -0.01(-0.18%)
Nov 12, 2009 6.999 6.999 6.999 6.999 1,940 +0.09(+1.24%)
Nov 11, 2009 6.836 6.913 6.836 6.913 1,953 +0.08(+1.17%)
Nov 10, 2009 6.829 6.833 6.829 6.833 1,953 +0.08(+1.14%)
Nov 09, 2009 6.925 6.925 6.756 6.756 5,603 -0.02(-0.34%)
Nov 06, 2009 6.545 6.779 6.495 6.779 3,581 -0.13(-1.89%)
Nov 05, 2009 6.787 6.910 6.787 6.910 19,618 +0.15(+2.27%)
Nov 04, 2009 6.787 6.815 6.756 6.756 1,302 +0.00(+0.00%)
Nov 03, 2009 6.752 6.756 6.752 6.756 3,155 +0.14(+2.18%)
Oct 28, 2009 6.612 6.612 6.612 6.612 0 -0.30(-4.31%)
Oct 27, 2009 6.910 6.910 6.910 6.910 1,321 +0.00(+0.00%)
Oct 22, 2009 6.895 6.910 6.910 6.910 1,628 -0.02(-0.27%)
Oct 21, 2009 6.885 6.928 6.864 6.928 3,969 +0.05(+0.74%)
Oct 20, 2009 7.125 7.279 6.878 6.878 8,641 -0.00(-0.02%)
Oct 19, 2009 7.014 7.014 6.879 6.879 651 -0.00(-0.07%)
Oct 16, 2009 7.279 7.279 6.884 6.884 2,503 -0.25(-3.55%)
Oct 15, 2009 7.269 7.269 7.122 7.137 1,953 -0.08(-1.11%)
Oct 14, 2009 7.294 7.294 7.217 7.217 5,209 -0.07(-0.90%)
Oct 13, 2009 7.282 7.282 7.282 7.282 651 -0.01(-0.16%)
Oct 12, 2009 7.274 7.294 7.171 7.294 33,267 +0.00(+0.01%)
Oct 09, 2009 7.293 7.293 7.293 7.293 976 +0.11(+1.58%)
Oct 08, 2009 7.193 7.282 7.180 7.180 2,871 -0.10(-1.43%)
Oct 07, 2009 7.294 7.294 7.282 7.285 3,923 -0.01(-0.19%)
Oct 06, 2009 7.245 7.299 7.189 7.299 1,331 +0.00(+0.06%)
Oct 05, 2009 7.140 7.294 7.064 7.294 9,921 +0.02(+0.21%)
Oct 02, 2009 7.279 7.294 7.275 7.279 7,700 +0.00(+0.00%)
Oct 01, 2009 7.285 7.340 7.263 7.279 5,128 -0.05(-0.67%)
Sep 30, 2009 6.826 7.328 6.826 7.328 19,621 +0.11(+1.58%)
Sep 29, 2009 7.217 7.217 7.214 7.214 983 -0.08(-1.09%)
Sep 28, 2009 7.199 7.294 7.199 7.294 3,265 +0.02(+0.30%)
Sep 25, 2009 7.248 7.272 7.125 7.272 4,558 +0.27(+3.92%)
Sep 24, 2009 6.998 6.998 6.998 6.998 651 -0.05(-0.66%)
Sep 18, 2009 7.064 7.045 7.045 7.045 5,209 -0.04(-0.52%)
Sep 17, 2009 7.386 7.386 7.079 7.082 6,837 -0.30(-4.12%)
Sep 16, 2009 7.275 7.524 6.975 7.386 36,849 +0.21(+3.00%)
Sep 15, 2009 7.232 7.232 7.171 7.171 3,643 -0.08(-1.06%)
Sep 14, 2009 7.183 7.248 7.165 7.248 6,349 +0.18(+2.56%)
Sep 11, 2009 7.064 7.232 7.064 7.067 31,363 +0.12(+1.77%)
Sep 10, 2009 6.842 7.214 6.842 6.944 57,200 -0.26(-3.57%)
Sep 09, 2009 7.173 7.204 6.744 7.201 28,706 -0.00(-0.04%)
Sep 08, 2009 6.870 7.204 6.870 7.204 9,786 +0.37(+5.38%)
Sep 04, 2009 6.818 6.867 6.818 6.836 16,490 +0.02(+0.22%)
Sep 03, 2009 6.615 6.986 6.615 6.821 14,855 -0.10(-1.46%)
Sep 02, 2009 6.836 6.922 6.836 6.922 16,963 +0.40(+6.06%)
Sep 01, 2009 6.603 6.744 6.526 6.526 50,429 -0.06(-0.98%)
Aug 31, 2009 6.603 6.677 6.591 6.591 5,545 -0.11(-1.60%)
Aug 28, 2009 6.836 6.836 6.591 6.698 5,451 -0.19(-2.69%)
Aug 26, 2009 6.894 6.894 6.744 6.883 3,956 +0.12(+1.79%)
Aug 24, 2009 6.713 6.762 6.762 6.762 11,417 +0.00(+0.02%)
Aug 21, 2009 6.747 6.762 6.744 6.761 19,899 +0.01(+0.11%)
Aug 20, 2009 6.667 6.775 6.667 6.753 7,176 -0.02(-0.32%)
Aug 19, 2009 6.778 6.955 6.775 6.775 2,609 -0.01(-0.09%)
Aug 18, 2009 6.744 6.781 6.606 6.781 9,000 +0.04(+0.55%)
Aug 17, 2009 6.778 6.778 6.744 6.744 3,265 +0.00(+0.00%)
Aug 13, 2009 6.606 6.744 6.744 6.744 5,545 -0.03(-0.40%)
Aug 12, 2009 6.894 7.020 6.769 6.771 20,877 -0.14(-2.05%)
Aug 11, 2009 7.051 7.179 6.811 6.913 89,386 -0.29(-4.04%)
Aug 10, 2009 6.744 7.204 6.744 7.204 8,824 +0.39(+5.76%)
Aug 07, 2009 7.051 7.204 6.637 6.811 49,033 -0.39(-5.45%)
Aug 06, 2009 7.051 7.328 7.051 7.204 12,914 +0.32(+4.72%)
Aug 05, 2009 6.815 7.029 6.811 6.879 5,545 -0.14(-2.05%)
Aug 04, 2009 6.811 7.026 6.811 7.023 6,847 +0.06(+0.88%)
Aug 03, 2009 6.746 6.962 6.744 6.962 8,259 +0.15(+2.21%)
Jul 31, 2009 6.667 6.811 6.637 6.811 15,945 +0.19(+2.87%)
Jul 30, 2009 6.727 6.729 6.591 6.621 19,507 -0.11(-1.59%)
Jul 29, 2009 6.735 6.735 6.723 6.729 9,460 +0.03(+0.46%)
Jul 28, 2009 6.876 6.876 6.698 6.698 779 -0.65(-8.81%)
Jul 27, 2009 6.897 7.345 6.775 7.345 4,567 +0.45(+6.49%)
Jul 24, 2009 6.744 6.897 6.716 6.897 44,352 +0.17(+2.55%)
Jul 22, 2009 6.594 6.726 6.726 6.726 7,502 +0.13(+2.00%)
Jul 21, 2009 6.594 6.594 6.594 6.594 652 +0.00(+0.05%)
Jul 20, 2009 6.591 6.591 6.591 6.591 652 -0.14(-2.09%)
Jul 17, 2009 6.284 6.732 6.284 6.732 7,639 +0.82(+13.96%)
Jul 16, 2009 5.907 5.907 5.907 5.907 326 -0.48(-7.58%)
Jul 13, 2009 6.391 6.391 6.391 6.391 0 +0.03(+0.48%)
Jul 10, 2009 6.434 6.511 6.361 6.361 3,914 +0.29(+4.69%)
Jul 08, 2009 6.076 6.076 6.076 6.076 0 -0.36(-5.62%)
Jul 07, 2009 6.437 6.437 6.437 6.437 978 -0.08(-1.18%)
Jul 06, 2009 6.404 6.517 6.283 6.514 13,534 +0.39(+6.30%)
Jul 02, 2009 6.437 6.437 6.128 6.128 11,760 -0.46(-7.02%)
Jul 01, 2009 6.517 6.591 6.437 6.591 17,315 -0.01(-0.09%)
Jun 30, 2009 6.514 6.744 6.514 6.597 6,524 +0.08(+1.27%)
Jun 29, 2009 6.514 6.514 6.514 6.514 4,841 -0.00(-0.05%)
Jun 26, 2009 6.238 6.517 6.238 6.517 49,584 +0.00(+0.05%)
Jun 25, 2009 6.517 6.517 6.514 6.514 2,935 +0.06(+0.95%)
Jun 24, 2009 6.545 6.545 6.453 6.453 14,513 -0.06(-0.94%)
Jun 23, 2009 6.514 6.741 6.499 6.514 13,870 +0.00(+0.00%)
Jun 22, 2009 6.514 6.517 6.223 6.514 103,749 +0.00(+0.00%)
Jun 19, 2009 6.514 6.514 6.223 6.514 37,058 +0.00(+0.00%)
Jun 18, 2009 6.514 6.514 6.514 6.514 1,631 +0.08(+1.19%)
Jun 17, 2009 6.131 6.471 6.131 6.437 8,481 -0.00(-0.05%)
Jun 16, 2009 6.349 6.545 6.349 6.441 2,935 -0.10(-1.59%)
Jun 15, 2009 6.499 6.545 6.437 6.545 15,351 +0.11(+1.67%)
Jun 12, 2009 6.131 6.744 6.131 6.437 6,524 +0.34(+5.63%)
Jun 11, 2009 5.978 6.094 5.978 6.094 4,567 +0.05(+0.83%)
Jun 10, 2009 6.062 6.062 5.949 6.044 24,846 +0.51(+9.17%)
Jun 09, 2009 5.512 5.735 5.512 5.536 7,192 +0.03(+0.50%)
Jun 08, 2009 5.698 5.698 5.509 5.509 4,903 -0.06(-1.04%)
Jun 05, 2009 5.337 5.573 5.337 5.567 48,386 +0.21(+4.00%)
Jun 04, 2009 5.347 5.353 5.194 5.353 13,404 +0.01(+0.11%)
Jun 03, 2009 5.194 5.389 4.928 5.347 8,081 +0.08(+1.45%)
Jun 02, 2009 4.698 5.270 4.279 5.270 26,658 +0.38(+7.82%)
Jun 01, 2009 4.741 4.925 4.741 4.888 52,645 +0.11(+2.24%)
May 29, 2009 4.689 4.781 4.584 4.781 25,651 +0.19(+4.20%)
May 28, 2009 4.558 4.718 4.447 4.588 30,872 -0.12(-2.60%)
May 27, 2009 4.710 4.710 4.710 4.710 4,250 +0.21(+4.62%)
May 26, 2009 3.982 4.723 3.943 4.502 46,542 +0.03(+0.75%)
May 22, 2009 4.374 4.512 4.374 4.469 3,923 -0.04(-0.95%)
May 21, 2009 4.346 4.512 4.346 4.512 5,230 -0.36(-7.47%)
May 20, 2009 4.668 4.884 4.668 4.876 6,881 +0.26(+5.56%)
May 19, 2009 4.680 4.680 4.591 4.619 8,173 -0.09(-1.95%)
May 18, 2009 4.709 4.741 4.680 4.710 22,035 -0.02(-0.32%)
May 15, 2009 4.435 4.808 4.435 4.726 25,958 +0.04(+0.85%)
May 14, 2009 5.276 5.276 4.346 4.686 71,513 -0.47(-9.13%)
May 13, 2009 4.524 5.166 4.524 5.157 20,515 +0.41(+8.56%)
May 12, 2009 4.619 4.894 4.619 4.750 10,713 +0.13(+2.85%)
May 11, 2009 4.619 4.620 4.619 4.619 1,634 -0.05(-0.98%)
May 08, 2009 4.585 4.665 4.477 4.665 15,712 +0.23(+5.17%)
May 07, 2009 4.512 4.512 4.068 4.435 9,144 +0.00(+0.00%)
May 06, 2009 4.252 4.435 4.252 4.435 12,397 +0.21(+4.92%)
May 05, 2009 4.200 4.438 4.200 4.227 5,230 +0.09(+2.07%)
May 04, 2009 4.142 4.142 4.142 4.142 326 +0.01(+0.30%)
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.