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

Pathward Financial Inc (NQ: CASH )

53.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
Jun 01, 2009 4.341 4.509 4.341 4.475 57,498 +0.10(+2.24%)
May 29, 2009 4.293 4.377 4.197 4.377 28,015 +0.18(+4.20%)
May 28, 2009 4.173 4.320 4.072 4.201 33,717 -0.11(-2.60%)
May 27, 2009 4.313 4.313 4.313 4.313 4,641 +0.19(+4.62%)
May 26, 2009 3.646 4.324 3.610 4.123 50,831 +0.03(+0.75%)
May 22, 2009 4.005 4.131 4.005 4.092 4,284 -0.04(-0.95%)
May 21, 2009 3.980 4.131 3.980 4.131 5,713 -0.33(-7.47%)
May 20, 2009 4.274 4.472 4.274 4.464 7,516 +0.24(+5.56%)
May 19, 2009 4.285 4.285 4.204 4.229 8,926 -0.08(-1.95%)
May 18, 2009 4.312 4.341 4.285 4.313 24,066 -0.01(-0.32%)
May 15, 2009 4.061 4.403 4.061 4.327 28,350 +0.04(+0.85%)
May 14, 2009 4.831 4.831 3.980 4.291 78,104 -0.43(-9.13%)
May 13, 2009 4.142 4.730 4.142 4.722 22,405 +0.37(+8.56%)
May 12, 2009 4.229 4.481 4.229 4.349 11,701 +0.12(+2.85%)
May 11, 2009 4.229 4.230 4.229 4.229 1,785 -0.04(-0.98%)
May 08, 2009 4.198 4.271 4.099 4.271 17,160 +0.21(+5.17%)
May 07, 2009 4.131 4.131 3.725 4.061 9,987 +0.00(+0.00%)
May 06, 2009 3.893 4.061 3.893 4.061 13,539 +0.19(+4.92%)
May 05, 2009 3.845 4.064 3.845 3.870 5,713 +0.08(+2.07%)
May 04, 2009 3.792 3.792 3.792 3.792 357 +0.01(+0.30%)
May 01, 2009 3.709 3.781 3.709 3.781 11,415 +0.14(+3.85%)
Apr 30, 2009 3.686 3.711 3.641 3.641 15,896 -0.06(-1.52%)
Apr 29, 2009 3.471 3.697 3.462 3.697 12,957 +0.21(+5.98%)
Apr 28, 2009 3.359 3.488 3.358 3.488 9,637 +0.41(+13.23%)
Apr 27, 2009 3.081 3.081 3.081 3.081 357 +0.00(+0.00%)
Apr 24, 2009 3.170 3.221 2.829 3.081 22,770 +0.22(+7.84%)
Apr 22, 2009 2.801 2.857 2.857 2.857 1,071 +0.03(+0.99%)
Apr 21, 2009 2.829 2.829 2.829 2.829 1,071 +0.03(+1.00%)
Apr 20, 2009 2.644 2.801 2.644 2.801 21,930 +0.20(+7.53%)
Apr 17, 2009 2.633 2.633 2.605 2.605 17,853 +0.03(+0.98%)
Apr 16, 2009 2.633 2.633 2.579 2.579 18,817 +0.00(+0.00%)
Apr 15, 2009 2.600 2.600 2.579 2.579 4,284 -0.01(-0.38%)
Apr 14, 2009 2.521 2.589 2.521 2.589 23,209 +0.09(+3.64%)
Apr 13, 2009 2.521 2.593 2.487 2.498 32,068 -0.05(-1.98%)
Apr 09, 2009 2.521 2.588 2.521 2.549 10,969 +0.03(+1.11%)
Apr 08, 2009 2.554 2.554 2.521 2.521 3,570 -0.03(-1.10%)
Apr 07, 2009 2.535 2.549 2.535 2.549 1,428 +0.05(+1.90%)
Apr 06, 2009 2.518 2.605 2.453 2.501 9,865 +0.06(+2.64%)
Apr 03, 2009 2.383 2.521 2.381 2.437 9,958 +0.06(+2.35%)
Apr 02, 2009 2.655 3.010 2.381 2.381 26,422 -0.20(-7.61%)
Apr 01, 2009 3.187 3.187 2.526 2.577 18,560 -0.35(-11.96%)
Mar 31, 2009 3.145 3.145 2.927 2.927 25,683 +0.13(+4.50%)
Mar 30, 2009 3.361 3.492 2.801 2.801 7,962 -0.57(-16.94%)
Mar 26, 2009 3.439 3.439 3.372 3.372 4,141 -0.07(-1.95%)
Mar 25, 2009 3.333 3.694 3.305 3.439 63,364 +0.01(+0.24%)
Mar 23, 2009 3.431 3.431 3.431 3.431 0 +0.49(+16.67%)
Mar 20, 2009 2.941 2.941 2.941 2.941 714 +0.03(+0.96%)
Mar 19, 2009 2.808 2.913 2.808 2.913 3,659 +0.04(+1.46%)
Mar 18, 2009 2.745 2.871 2.745 2.871 3,213 +0.12(+4.54%)
Mar 17, 2009 2.451 2.756 2.100 2.746 14,150 +0.42(+17.99%)
Mar 16, 2009 2.240 2.327 2.240 2.327 16,425 +0.14(+6.54%)
Mar 13, 2009 2.086 2.240 1.960 2.184 11,443 +0.19(+9.40%)
Mar 12, 2009 1.946 1.997 1.946 1.997 7,002 +0.05(+2.59%)
Mar 11, 2009 2.154 2.154 1.890 1.946 5,891 +0.10(+5.54%)
Mar 10, 2009 2.212 2.308 1.844 1.844 45,815 -0.39(-17.48%)
Mar 09, 2009 1.988 2.235 1.988 2.235 1,428 +0.15(+7.26%)
Mar 06, 2009 1.966 2.181 1.602 2.084 76,208 -0.07(-3.38%)
Mar 05, 2009 2.033 2.156 2.033 2.156 5,177 +0.06(+2.67%)
Mar 04, 2009 2.103 2.142 2.100 2.100 50,267 -0.14(-6.25%)
Mar 02, 2009 2.254 2.311 2.240 2.240 84,410 -0.07(-3.03%)
Feb 27, 2009 2.353 2.353 2.243 2.311 29,290 -0.06(-2.37%)
Feb 26, 2009 2.263 2.367 2.263 2.367 5,713 -0.07(-2.87%)
Feb 25, 2009 2.521 2.521 2.437 2.437 20,534 -0.08(-3.33%)
Feb 24, 2009 2.577 2.577 2.431 2.521 43,226 -0.15(-5.76%)
Feb 23, 2009 2.773 2.773 2.521 2.675 23,252 -0.18(-6.37%)
Feb 20, 2009 2.661 2.857 2.591 2.857 43,558 +0.14(+5.15%)
Feb 19, 2009 2.691 2.717 2.689 2.717 5,056 +0.01(+0.52%)
Feb 18, 2009 2.695 2.731 2.689 2.703 28,658 -0.03(-1.03%)
Feb 17, 2009 2.801 2.801 2.722 2.731 7,148 -0.07(-2.50%)
Feb 13, 2009 2.661 2.871 2.661 2.801 7,805 +0.01(+0.25%)
Feb 12, 2009 2.799 2.913 2.635 2.794 49,682 +0.13(+5.00%)
Feb 11, 2009 2.703 2.745 2.661 2.661 19,342 -0.06(-2.06%)
Feb 10, 2009 2.773 2.773 2.689 2.717 39,816 -0.02(-0.88%)
Feb 09, 2009 2.703 2.745 2.591 2.741 5,152 -0.00(-0.14%)
Feb 06, 2009 2.773 2.773 2.745 2.745 5,355 -0.03(-1.01%)
Feb 05, 2009 2.837 2.837 2.773 2.773 13,211 -0.01(-0.30%)
Feb 04, 2009 2.941 3.347 2.781 2.781 61,051 +0.01(+0.30%)
Feb 03, 2009 2.767 2.840 2.675 2.773 9,430 -0.02(-0.65%)
Feb 02, 2009 2.885 2.885 2.791 2.791 2,499 +0.02(+0.66%)
Jan 30, 2009 2.610 2.773 2.593 2.773 3,085 +0.03(+1.02%)
Jan 29, 2009 2.843 2.843 2.745 2.745 4,149 -0.10(-3.45%)
Jan 28, 2009 2.843 2.843 2.843 2.843 11,069 +0.04(+1.50%)
Jan 27, 2009 2.801 2.801 2.801 2.801 3,570 -0.14(-4.76%)
Jan 26, 2009 2.913 2.941 2.913 2.941 2,320 +0.14(+5.00%)
Jan 23, 2009 2.801 2.801 2.801 2.801 1,481 -0.10(-3.29%)
Jan 22, 2009 2.834 2.913 2.815 2.896 8,933 -0.16(-5.14%)
Jan 21, 2009 2.955 3.053 2.955 3.053 1,606 +0.18(+6.34%)
Jan 20, 2009 2.997 2.997 2.871 2.871 6,027 -0.10(-3.30%)
Jan 08, 2009 2.983 2.969 2.969 2.969 2,142 -0.02(-0.75%)
Jan 07, 2009 2.799 2.991 2.799 2.991 3,138 +0.20(+7.01%)
Jan 06, 2009 2.784 2.801 2.784 2.795 2,499 +0.20(+7.89%)
Jan 05, 2009 2.848 2.848 2.591 2.591 15,721 +0.21(+8.82%)
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.