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

Pathward Financial Inc (NQ: CASH )

53.97 +0.15 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 8.461 8.782 8.422 8.782 11,265 +0.30(+3.55%)
May 27, 2010 8.472 8.481 8.472 8.481 709 +0.26(+3.22%)
May 26, 2010 8.269 8.357 8.100 8.216 9,550 -0.07(-0.82%)
May 25, 2010 8.171 8.284 8.171 8.284 2,317 -0.03(-0.34%)
May 24, 2010 8.546 8.546 8.312 8.312 1,419 -0.17(-1.99%)
May 21, 2010 8.365 8.847 8.365 8.481 10,175 +0.17(+2.03%)
May 20, 2010 8.482 8.844 8.236 8.312 42,562 -0.43(-4.87%)
May 19, 2010 8.932 8.943 8.729 8.737 21,437 -0.14(-1.52%)
May 18, 2010 8.737 8.946 8.709 8.872 18,821 +0.14(+1.58%)
May 17, 2010 8.734 8.757 8.670 8.734 12,063 +0.00(+0.00%)
May 14, 2010 9.264 9.298 8.591 8.734 26,271 -0.42(-4.62%)
May 13, 2010 9.030 9.298 9.030 9.157 6,619 +0.06(+0.62%)
May 12, 2010 9.019 9.298 9.016 9.101 20,468 -0.10(-1.13%)
May 11, 2010 9.292 9.605 8.033 9.205 85,798 +1.12(+13.83%)
May 10, 2010 8.024 8.191 7.889 8.086 32,162 +0.39(+5.03%)
May 07, 2010 7.699 7.699 7.699 7.699 532 -0.16(-2.06%)
May 06, 2010 7.841 7.861 7.830 7.861 11,243 +0.02(+0.25%)
May 05, 2010 7.799 7.841 7.790 7.841 4,500 -0.23(-2.79%)
May 04, 2010 8.067 8.067 8.067 8.067 709 +0.02(+0.27%)
May 03, 2010 8.045 8.045 8.045 8.045 532 +0.21(+2.68%)
Apr 30, 2010 7.762 7.895 7.762 7.836 8,060 +0.08(+0.98%)
Apr 29, 2010 7.774 7.805 7.748 7.759 22,601 +0.01(+0.15%)
Apr 28, 2010 7.728 7.776 7.728 7.748 8,873 +0.03(+0.36%)
Apr 27, 2010 7.681 7.720 7.681 7.720 54,643 +0.02(+0.29%)
Apr 26, 2010 7.697 7.697 7.697 7.697 1,228 -0.04(-0.47%)
Apr 23, 2010 7.748 7.748 7.692 7.734 15,261 -0.06(-0.72%)
Apr 21, 2010 7.790 7.790 7.790 7.790 0 +0.12(+1.54%)
Apr 20, 2010 7.678 7.678 7.523 7.672 3,311 +0.04(+0.48%)
Apr 19, 2010 7.044 7.652 7.044 7.636 13,774 +0.06(+0.74%)
Apr 16, 2010 7.720 7.720 7.537 7.579 4,968 +0.03(+0.41%)
Apr 15, 2010 7.759 8.067 7.543 7.548 24,230 -0.27(-3.49%)
Apr 14, 2010 7.979 8.285 7.610 7.821 10,640 -0.48(-5.74%)
Apr 13, 2010 8.312 8.413 8.213 8.298 10,321 +0.03(+0.34%)
Apr 12, 2010 8.213 8.312 8.213 8.269 2,903 +0.06(+0.72%)
Apr 09, 2010 7.881 8.354 7.870 8.210 13,153 +0.34(+4.29%)
Apr 08, 2010 7.748 7.872 7.678 7.872 8,755 +0.06(+0.83%)
Apr 07, 2010 7.544 8.086 7.540 7.807 20,464 +0.27(+3.55%)
Apr 06, 2010 7.168 7.551 7.168 7.540 17,405 +0.36(+4.94%)
Apr 05, 2010 7.114 7.185 7.114 7.185 8,113 +0.15(+2.12%)
Apr 01, 2010 7.109 7.035 7.035 7.035 7,808 -0.08(-1.11%)
Mar 31, 2010 6.973 7.114 6.971 7.114 4,997 +0.08(+1.12%)
Mar 30, 2010 7.045 7.045 6.940 7.035 10,991 -0.01(-0.14%)
Mar 29, 2010 6.841 7.097 6.841 7.045 26,867 +0.21(+3.13%)
Mar 26, 2010 6.593 6.831 6.590 6.831 23,829 +0.24(+3.61%)
Mar 25, 2010 6.593 6.593 6.593 6.593 1,774 +0.06(+0.88%)
Mar 24, 2010 6.480 6.593 6.480 6.535 56,219 +0.07(+1.16%)
Mar 23, 2010 6.483 6.568 6.461 6.461 5,728 -0.13(-2.01%)
Mar 22, 2010 6.520 6.694 6.407 6.593 13,046 +0.11(+1.74%)
Mar 19, 2010 6.593 6.593 6.480 6.480 12,830 -0.11(-1.71%)
Mar 18, 2010 6.438 6.593 6.405 6.593 11,183 +0.15(+2.41%)
Mar 17, 2010 6.424 6.438 6.410 6.438 3,513 +0.04(+0.63%)
Mar 16, 2010 6.497 6.497 6.339 6.397 2,377 -0.06(-0.98%)
Mar 15, 2010 6.410 6.480 6.368 6.461 11,144 +0.12(+1.91%)
Mar 12, 2010 6.156 6.644 6.142 6.339 103,516 +0.21(+3.45%)
Mar 11, 2010 6.096 6.128 6.079 6.128 19,836 +0.06(+1.07%)
Mar 10, 2010 6.061 6.063 6.017 6.063 10,976 +0.00(+0.05%)
Mar 09, 2010 5.881 6.061 5.881 6.061 15,435 +0.04(+0.70%)
Mar 08, 2010 6.061 6.061 6.003 6.019 40,748 -0.04(-0.74%)
Mar 05, 2010 6.021 6.063 6.021 6.063 11,426 +0.00(+0.00%)
Mar 04, 2010 6.007 6.077 6.007 6.063 8,548 +0.18(+3.10%)
Mar 03, 2010 5.951 6.021 5.878 5.881 110,883 -0.00(-0.07%)
Mar 02, 2010 5.884 5.894 5.881 5.885 1,785 -0.07(-1.11%)
Mar 01, 2010 5.881 5.951 5.881 5.951 6,784 +0.07(+1.19%)
Feb 26, 2010 5.834 5.951 5.783 5.881 23,837 +0.13(+2.19%)
Feb 25, 2010 5.800 5.800 5.736 5.755 2,499 -0.08(-1.30%)
Feb 24, 2010 5.877 5.881 5.677 5.831 4,284 -0.05(-0.86%)
Feb 23, 2010 5.951 5.951 5.878 5.881 2,977 -0.05(-0.85%)
Feb 22, 2010 5.881 6.010 5.881 5.932 7,855 +0.05(+0.86%)
Feb 19, 2010 5.744 5.881 5.744 5.881 14,993 +0.07(+1.20%)
Feb 18, 2010 5.750 5.811 5.750 5.811 9,651 +0.07(+1.17%)
Feb 17, 2010 5.744 5.755 5.741 5.744 11,858 -0.01(-0.15%)
Feb 16, 2010 5.811 6.021 5.694 5.752 40,712 -0.02(-0.29%)
Feb 12, 2010 5.850 5.769 5.769 5.769 38,205 -0.09(-1.53%)
Feb 11, 2010 5.881 5.881 5.734 5.859 45,108 -0.02(-0.38%)
Feb 10, 2010 5.248 5.881 5.248 5.881 73,509 +0.79(+15.45%)
Feb 09, 2010 5.089 5.097 4.972 5.094 6,070 -0.09(-1.68%)
Feb 08, 2010 4.971 5.377 4.971 5.181 1,142 +0.15(+2.89%)
Feb 05, 2010 4.817 5.035 4.817 5.035 8,016 +0.16(+3.33%)
Feb 04, 2010 5.136 5.136 4.789 4.873 57,109 -0.22(-4.40%)
Feb 03, 2010 5.082 5.402 5.080 5.097 7,141 +0.04(+0.80%)
Feb 02, 2010 4.929 5.083 4.929 5.056 15,846 +0.13(+2.70%)
Feb 01, 2010 4.862 5.257 4.859 4.923 10,062 -0.06(-1.24%)
Jan 29, 2010 5.212 5.316 4.895 4.985 48,721 -0.28(-5.37%)
Jan 28, 2010 5.478 5.488 5.114 5.268 10,347 -0.28(-5.05%)
Jan 27, 2010 5.629 5.734 5.545 5.548 16,275 -0.28(-4.76%)
Jan 26, 2010 6.021 6.021 5.601 5.825 40,723 -0.19(-3.17%)
Jan 25, 2010 6.091 6.091 6.016 6.016 13,757 -0.08(-1.24%)
Jan 22, 2010 6.159 6.159 6.091 6.091 6,277 +0.00(+0.00%)
Jan 21, 2010 6.094 6.096 6.091 6.091 9,226 +0.00(+0.00%)
Jan 20, 2010 6.119 6.119 6.091 6.091 892 +0.00(+0.00%)
Jan 19, 2010 6.133 6.133 6.091 6.091 17,689 +0.07(+1.16%)
Jan 14, 2010 6.133 6.021 6.021 6.021 3,570 -0.11(-1.83%)
Jan 13, 2010 6.273 6.276 6.133 6.133 6,048 -0.17(-2.67%)
Jan 12, 2010 6.268 6.301 6.268 6.301 11,144 +0.07(+1.12%)
Jan 11, 2010 6.245 6.245 6.231 6.231 2,142 +0.04(+0.63%)
Jan 08, 2010 6.164 6.192 6.161 6.192 6,737 +0.03(+0.50%)
Jan 07, 2010 6.021 6.161 5.965 6.161 21,241 +0.20(+3.29%)
Jan 06, 2010 5.951 6.159 5.901 5.965 92,665 +0.01(+0.19%)
Jan 05, 2010 5.898 6.047 5.881 5.954 10,976 +0.10(+1.72%)
Jan 04, 2010 6.399 6.399 5.604 5.853 27,222 -0.00(-0.00%)
Dec 31, 2009 5.850 5.853 5.853 5.853 23,566 -0.03(-0.43%)
Dec 30, 2009 5.850 5.878 5.850 5.878 2,824 -0.00(-0.05%)
Dec 29, 2009 5.825 5.881 5.811 5.881 10,447 +0.15(+2.69%)
Dec 28, 2009 5.881 5.881 5.719 5.727 6,584 -0.16(-2.64%)
Dec 24, 2009 5.883 5.883 5.883 5.883 357 +0.00(+0.02%)
Dec 23, 2009 6.021 6.021 5.881 5.881 3,927 -0.14(-2.33%)
Dec 22, 2009 6.091 6.091 5.867 6.021 5,984 +0.08(+1.27%)
Dec 21, 2009 6.100 6.100 5.946 5.946 2,856 -0.05(-0.79%)
Dec 18, 2009 5.909 6.021 5.722 5.993 6,427 -0.11(-1.83%)
Dec 17, 2009 5.881 6.147 5.817 6.105 10,908 +0.18(+3.07%)
Dec 16, 2009 5.923 5.923 5.923 5.923 357 -0.34(-5.36%)
Dec 14, 2009 6.259 6.259 6.259 6.259 1,071 +0.27(+4.52%)
Dec 10, 2009 5.988 5.988 5.988 5.988 0 -0.29(-4.54%)
Dec 09, 2009 6.357 6.357 6.256 6.273 1,149 -0.10(-1.58%)
Dec 08, 2009 6.164 6.374 6.133 6.374 11,426 +0.41(+6.90%)
Dec 07, 2009 6.296 6.296 5.936 5.963 1,428 -0.34(-5.38%)
Dec 04, 2009 5.943 6.301 5.943 6.301 1,785 +0.14(+2.27%)
Dec 02, 2009 5.850 6.161 6.161 6.161 51,417 +0.02(+0.27%)
Dec 01, 2009 6.091 6.145 6.091 6.145 13,389 +0.05(+0.76%)
Nov 30, 2009 6.100 6.100 6.098 6.098 2,499 +0.01(+0.12%)
Nov 25, 2009 6.091 6.091 6.091 6.091 6,427 -0.04(-0.59%)
Nov 24, 2009 6.091 6.128 6.090 6.128 17,728 +0.25(+4.19%)
Nov 23, 2009 5.881 5.881 5.881 5.881 535 -0.14(-2.33%)
Nov 20, 2009 5.915 6.021 5.915 6.021 1,110 +0.10(+1.61%)
Nov 19, 2009 6.301 6.301 5.918 5.926 44,186 -0.24(-3.82%)
Nov 18, 2009 6.301 6.310 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 5.979 6.371 6.371 6.371 14,282 -0.01(-0.18%)
Nov 12, 2009 6.383 6.383 6.383 6.383 2,128 +0.08(+1.24%)
Nov 11, 2009 6.234 6.304 6.234 6.304 2,142 +0.07(+1.17%)
Nov 10, 2009 6.227 6.231 6.227 6.231 2,142 +0.07(+1.14%)
Nov 09, 2009 6.315 6.315 6.161 6.161 6,145 -0.02(-0.34%)
Nov 06, 2009 5.968 6.182 5.923 6.182 3,927 -0.12(-1.89%)
Nov 05, 2009 6.189 6.301 6.189 6.301 21,513 +0.14(+2.27%)
Nov 04, 2009 6.189 6.215 6.161 6.161 1,428 +0.00(+0.00%)
Nov 03, 2009 6.157 6.161 6.157 6.161 3,459 +0.13(+2.18%)
Oct 28, 2009 6.030 6.030 6.030 6.030 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 6.279 6.318 6.259 6.318 4,352 +0.05(+0.74%)
Oct 20, 2009 6.497 6.637 6.272 6.272 9,476 -0.00(-0.02%)
Oct 19, 2009 6.397 6.397 6.273 6.273 714 -0.00(-0.07%)
Oct 16, 2009 6.637 6.637 6.278 6.278 2,745 -0.23(-3.55%)
Oct 15, 2009 6.629 6.629 6.495 6.509 2,142 -0.07(-1.11%)
Oct 14, 2009 6.651 6.651 6.581 6.581 5,713 -0.06(-0.90%)
Oct 13, 2009 6.641 6.641 6.641 6.641 714 -0.01(-0.16%)
Oct 12, 2009 6.633 6.651 6.539 6.651 36,481 +0.00(+0.01%)
Oct 09, 2009 6.651 6.651 6.651 6.651 1,071 +0.10(+1.58%)
Oct 08, 2009 6.559 6.641 6.548 6.548 3,149 -0.10(-1.43%)
Oct 07, 2009 6.651 6.651 6.640 6.643 4,302 -0.01(-0.19%)
Oct 06, 2009 6.607 6.656 6.556 6.656 1,460 +0.00(+0.06%)
Oct 05, 2009 6.511 6.651 6.441 6.651 10,879 +0.01(+0.21%)
Oct 02, 2009 6.637 6.651 6.635 6.637 8,444 +0.00(+0.00%)
Oct 01, 2009 6.643 6.693 6.623 6.637 5,623 -0.04(-0.67%)
Sep 30, 2009 6.224 6.682 6.224 6.682 21,516 +0.10(+1.58%)
Sep 29, 2009 6.581 6.581 6.579 6.579 1,078 -0.07(-1.09%)
Sep 28, 2009 6.565 6.651 6.565 6.651 3,581 +0.02(+0.30%)
Sep 25, 2009 6.609 6.632 6.497 6.632 4,998 +0.25(+3.92%)
Sep 24, 2009 6.382 6.382 6.382 6.382 714 -0.04(-0.66%)
Sep 18, 2009 6.441 6.425 6.425 6.425 5,713 -0.03(-0.52%)
Sep 17, 2009 6.735 6.735 6.455 6.458 7,498 -0.28(-4.12%)
Sep 16, 2009 6.635 6.861 6.360 6.735 40,409 +0.20(+3.00%)
Sep 15, 2009 6.595 6.595 6.539 6.539 3,995 -0.07(-1.06%)
Sep 14, 2009 6.551 6.609 6.534 6.609 6,962 +0.17(+2.56%)
Sep 11, 2009 6.441 6.595 6.441 6.444 34,392 +0.11(+1.77%)
Sep 10, 2009 6.240 6.579 6.240 6.332 62,725 -0.25(-3.75%)
Sep 09, 2009 6.553 6.581 6.161 6.579 31,421 -0.00(-0.04%)
Sep 08, 2009 6.276 6.581 6.276 6.581 10,711 +0.34(+5.38%)
Sep 04, 2009 6.229 6.273 6.229 6.245 18,049 +0.01(+0.22%)
Sep 03, 2009 6.044 6.383 6.044 6.231 16,260 -0.09(-1.46%)
Sep 02, 2009 6.245 6.324 6.245 6.324 18,567 +0.36(+6.06%)
Sep 01, 2009 6.033 6.161 5.963 5.963 55,198 -0.06(-0.98%)
Aug 31, 2009 6.033 6.100 6.021 6.021 6,070 -0.10(-1.60%)
Aug 28, 2009 6.245 6.245 6.021 6.119 5,966 -0.17(-2.69%)
Aug 26, 2009 6.299 6.299 6.161 6.289 4,331 +0.11(+1.79%)
Aug 24, 2009 6.133 6.178 6.178 6.178 12,497 +0.00(+0.02%)
Aug 21, 2009 6.164 6.178 6.161 6.177 21,780 +0.01(+0.11%)
Aug 20, 2009 6.091 6.189 6.091 6.170 7,855 -0.02(-0.32%)
Aug 19, 2009 6.192 6.355 6.189 6.189 2,856 -0.01(-0.09%)
Aug 18, 2009 6.161 6.195 6.035 6.195 9,851 +0.03(+0.55%)
Aug 17, 2009 6.192 6.192 6.161 6.161 3,574 +0.00(+0.00%)
Aug 13, 2009 6.035 6.161 6.161 6.161 6,070 -0.02(-0.40%)
Aug 12, 2009 6.299 6.413 6.184 6.186 22,852 -0.13(-2.05%)
Aug 11, 2009 6.441 6.559 6.223 6.315 97,839 -0.27(-4.04%)
Aug 10, 2009 6.161 6.581 6.161 6.581 9,658 +0.36(+5.76%)
Aug 07, 2009 6.441 6.581 6.063 6.223 53,670 -0.36(-5.45%)
Aug 06, 2009 6.441 6.695 6.441 6.581 14,136 +0.30(+4.72%)
Aug 05, 2009 6.226 6.422 6.223 6.285 6,070 -0.13(-2.05%)
Aug 04, 2009 6.223 6.419 6.223 6.416 7,494 +0.06(+0.88%)
Aug 03, 2009 6.163 6.360 6.161 6.360 9,040 +0.14(+2.21%)
Jul 31, 2009 6.091 6.223 6.063 6.223 17,453 +0.17(+2.87%)
Jul 30, 2009 6.146 6.147 6.021 6.049 21,352 -0.10(-1.59%)
Jul 29, 2009 6.153 6.153 6.142 6.147 10,354 +0.03(+0.46%)
Jul 28, 2009 6.282 6.282 6.119 6.119 853 -0.59(-8.81%)
Jul 27, 2009 6.301 6.710 6.189 6.710 4,998 +0.41(+6.49%)
Jul 24, 2009 6.161 6.301 6.136 6.301 48,546 +0.16(+2.55%)
Jul 22, 2009 6.024 6.145 6.145 6.145 8,212 +0.12(+2.00%)
Jul 21, 2009 6.024 6.024 6.024 6.024 714 +0.00(+0.05%)
Jul 20, 2009 6.021 6.021 6.021 6.021 714 -0.13(-2.09%)
Jul 17, 2009 5.741 6.150 5.741 6.150 8,362 +0.75(+13.96%)
Jul 16, 2009 5.397 5.397 5.397 5.397 357 -0.44(-7.58%)
Jul 13, 2009 5.839 5.839 5.839 5.839 0 +0.03(+0.48%)
Jul 10, 2009 5.878 5.948 5.811 5.811 4,284 +0.26(+4.69%)
Jul 08, 2009 5.551 5.551 5.551 5.551 0 -0.33(-5.62%)
Jul 07, 2009 5.881 5.881 5.881 5.881 1,071 -0.07(-1.18%)
Jul 06, 2009 5.850 5.954 5.740 5.951 14,814 +0.35(+6.30%)
Jul 02, 2009 5.881 5.881 5.598 5.598 12,872 -0.42(-7.02%)
Jul 01, 2009 5.954 6.021 5.881 6.021 18,953 -0.01(-0.09%)
Jun 30, 2009 5.951 6.161 5.951 6.027 7,141 +0.08(+1.27%)
Jun 29, 2009 5.951 5.951 5.951 5.951 5,298 -0.00(-0.05%)
Jun 26, 2009 5.699 5.954 5.699 5.954 54,273 +0.00(+0.05%)
Jun 25, 2009 5.954 5.954 5.951 5.951 3,213 +0.06(+0.95%)
Jun 24, 2009 5.979 5.979 5.895 5.895 15,885 -0.06(-0.94%)
Jun 23, 2009 5.951 6.159 5.937 5.951 15,182 +0.00(+0.00%)
Jun 22, 2009 5.951 5.954 5.685 5.951 113,561 +0.00(+0.00%)
Jun 19, 2009 5.951 5.951 5.685 5.951 40,562 +0.00(+0.00%)
Jun 18, 2009 5.951 5.951 5.951 5.951 1,785 +0.07(+1.19%)
Jun 17, 2009 5.601 5.912 5.601 5.881 9,283 -0.00(-0.05%)
Jun 16, 2009 5.800 5.979 5.800 5.884 3,213 -0.10(-1.59%)
Jun 15, 2009 5.937 5.979 5.881 5.979 16,803 +0.10(+1.67%)
Jun 12, 2009 5.601 6.161 5.601 5.881 7,141 +0.31(+5.63%)
Jun 11, 2009 5.461 5.568 5.461 5.568 4,998 +0.03(+0.61%)
Jun 10, 2009 5.551 5.551 5.447 5.534 27,136 +0.46(+9.17%)
Jun 09, 2009 5.047 5.251 5.047 5.069 7,855 +0.03(+0.50%)
Jun 08, 2009 5.218 5.218 5.044 5.044 5,355 -0.05(-1.04%)
Jun 05, 2009 4.887 5.103 4.887 5.097 52,845 +0.20(+4.00%)
Jun 04, 2009 4.895 4.901 4.755 4.901 14,639 +0.01(+0.11%)
Jun 03, 2009 4.755 4.935 4.512 4.895 8,826 +0.07(+1.45%)
Jun 02, 2009 4.302 4.825 3.918 4.825 29,115 +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.