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

Pathward Financial Inc (NQ: CASH )

53.86 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 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%)
Aug 01, 2012 6.303 6.890 6.303 6.487 6,005 +0.28(+4.56%)
Jul 30, 2012 6.746 6.204 6.204 6.204 3,336 -0.54(-8.00%)
Jul 27, 2012 6.752 6.752 6.743 6.743 1,000 -0.07(-1.10%)
Jul 26, 2012 6.740 6.893 6.740 6.818 9,916 +0.09(+1.34%)
Jul 25, 2012 6.818 6.818 6.683 6.728 9,008 -0.09(-1.32%)
Jul 24, 2012 6.743 6.890 6.671 6.818 13,196 +0.08(+1.20%)
Jul 23, 2012 6.597 6.740 6.558 6.737 14,177 +0.05(+0.81%)
Jul 20, 2012 6.519 6.683 6.519 6.683 20,086 +0.30(+4.69%)
Jul 19, 2012 6.444 6.678 6.300 6.384 48,824 -0.08(-1.30%)
Jul 18, 2012 6.297 6.594 6.297 6.468 38,420 +0.16(+2.53%)
Jul 17, 2012 6.336 6.339 6.234 6.308 11,084 -0.01(-0.11%)
Jul 16, 2012 6.240 6.315 6.240 6.315 2,001 +0.01(+0.15%)
Jul 12, 2012 6.264 6.306 6.306 6.306 4,337 -0.13(-2.01%)
Jul 11, 2012 6.114 6.435 6.114 6.435 17,640 +0.33(+5.40%)
Jul 10, 2012 6.042 6.105 5.848 6.105 2,222 +0.08(+1.34%)
Jul 09, 2012 6.024 6.144 6.024 6.024 9,996 +0.03(+0.45%)
Jul 06, 2012 5.949 6.024 5.949 5.997 10,293 +0.02(+0.35%)
Jul 03, 2012 5.994 5.976 5.976 5.976 4,003 +0.10(+1.76%)
Jul 02, 2012 5.934 5.994 5.873 5.873 5,692 -0.06(-1.04%)
Jun 29, 2012 5.973 5.973 5.853 5.934 8,067 +0.02(+0.30%)
Jun 28, 2012 5.943 5.943 5.913 5.916 1,167 -0.08(-1.30%)
Jun 27, 2012 5.994 5.994 5.994 5.994 8,174 +0.04(+0.76%)
Jun 26, 2012 6.147 6.147 5.949 5.949 6,005 -0.19(-3.17%)
Jun 25, 2012 6.144 6.144 6.144 6.144 333 +0.00(+0.00%)
Jun 22, 2012 6.174 6.207 6.144 6.144 6,069 -0.09(-1.44%)
Jun 21, 2012 6.234 6.234 6.234 6.234 333 -0.02(-0.34%)
Jun 19, 2012 6.255 6.255 6.255 6.255 1,000 +0.02(+0.34%)
Jun 18, 2012 6.153 6.258 6.109 6.234 6,763 +0.01(+0.10%)
Jun 15, 2012 6.150 6.228 6.144 6.228 2,545 -0.04(-0.57%)
Jun 14, 2012 6.264 6.264 6.264 6.264 667 +0.12(+1.95%)
Jun 13, 2012 6.174 6.174 6.144 6.144 1,334 +0.00(+0.00%)
Jun 12, 2012 6.141 6.177 6.141 6.144 25,868 -0.11(-1.73%)
Jun 11, 2012 6.431 6.432 6.252 6.252 4,367 -0.06(-1.00%)
Jun 08, 2012 6.315 6.315 6.315 6.315 667 -0.02(-0.38%)
Jun 07, 2012 6.288 6.429 6.288 6.339 3,636 -0.03(-0.48%)
Jun 06, 2012 6.220 6.370 6.220 6.370 1,342 +0.23(+3.80%)
Jun 05, 2012 6.172 6.241 6.113 6.136 10,903 -0.10(-1.62%)
Jun 04, 2012 6.318 6.318 6.238 6.238 36,547 +0.13(+2.05%)
Jun 01, 2012 6.107 6.253 6.107 6.113 7,241 -0.01(-0.15%)
May 31, 2012 6.116 6.245 6.116 6.122 3,356 +0.01(+0.10%)
May 30, 2012 6.133 6.133 6.107 6.116 5,035 -0.10(-1.63%)
May 29, 2012 6.175 6.217 6.110 6.217 2,014 +0.11(+1.80%)
May 25, 2012 6.107 6.116 6.107 6.107 5,518 -0.04(-0.68%)
May 24, 2012 6.160 6.160 6.148 6.148 671 +0.04(+0.63%)
May 23, 2012 6.107 6.256 6.107 6.110 3,356 -0.04(-0.73%)
May 22, 2012 6.330 6.455 6.107 6.154 14,045 -0.16(-2.55%)
May 21, 2012 6.107 6.315 6.107 6.315 8,990 +0.21(+3.41%)
May 18, 2012 6.271 6.271 6.107 6.107 5,706 -0.16(-2.61%)
May 17, 2012 6.262 6.271 6.262 6.271 1,007 +0.15(+2.53%)
May 16, 2012 6.107 6.122 6.107 6.116 8,325 -0.05(-0.87%)
May 15, 2012 6.166 6.256 6.113 6.169 25,449 -0.16(-2.50%)
May 14, 2012 6.327 6.327 6.327 6.327 671 -0.02(-0.38%)
May 11, 2012 6.464 6.553 6.351 6.351 30,773 -0.07(-1.16%)
May 10, 2012 6.396 6.470 6.396 6.425 16,852 +0.02(+0.33%)
May 09, 2012 6.071 6.408 6.071 6.405 5,001 +0.30(+4.93%)
May 08, 2012 6.047 6.107 6.047 6.104 19,309 -0.02(-0.34%)
May 07, 2012 6.205 6.205 6.125 6.125 2,685 +0.01(+0.24%)
May 04, 2012 6.032 6.119 6.032 6.110 4,028 -0.29(-4.47%)
May 02, 2012 6.396 6.396 6.396 6.396 671 +0.04(+0.56%)
May 01, 2012 6.330 6.440 6.256 6.360 24,036 +0.08(+1.33%)
Apr 30, 2012 6.387 6.387 6.276 6.276 671 +0.23(+3.79%)
Apr 26, 2012 6.047 6.047 6.047 6.047 335 +0.01(+0.25%)
Apr 25, 2012 6.080 6.080 6.032 6.032 671 +0.03(+0.45%)
Apr 23, 2012 6.032 6.005 6.005 6.005 6,042 -0.03(-0.44%)
Apr 20, 2012 6.032 6.033 6.032 6.032 2,779 +0.00(+0.00%)
Apr 19, 2012 6.038 6.038 6.032 6.032 6,378 -0.07(-1.22%)
Apr 17, 2012 6.032 6.107 6.107 6.107 2,349 +0.07(+1.23%)
Apr 16, 2012 6.041 6.041 5.958 6.032 2,695 +0.01(+0.15%)
Apr 13, 2012 6.023 6.029 6.023 6.023 1,107 -0.09(-1.51%)
Apr 12, 2012 6.003 6.116 6.003 6.116 3,692 -0.09(-1.39%)
Apr 11, 2012 6.032 6.202 6.032 6.202 8,217 +0.10(+1.56%)
Apr 10, 2012 6.282 6.402 6.050 6.107 4,132 -0.24(-3.71%)
Apr 09, 2012 6.342 6.342 6.342 6.342 809 -0.03(-0.51%)
Apr 05, 2012 6.384 6.384 6.375 6.375 671 -0.03(-0.46%)
Apr 04, 2012 6.437 6.437 6.405 6.405 1,510 -0.05(-0.83%)
Apr 03, 2012 6.345 6.485 6.345 6.458 5,364 +0.08(+1.21%)
Apr 02, 2012 6.256 6.381 6.116 6.381 19,678 +0.13(+2.00%)
Mar 30, 2012 6.181 6.553 6.035 6.256 43,486 +0.22(+3.65%)
Mar 29, 2012 6.035 6.035 6.035 6.035 1,678 -0.05(-0.78%)
Mar 28, 2012 6.107 6.107 6.041 6.083 1,007 -0.04(-0.63%)
Mar 27, 2012 6.116 6.122 6.077 6.122 9,399 +0.03(+0.49%)
Mar 26, 2012 6.071 6.139 5.967 6.092 21,098 +0.06(+0.99%)
Mar 23, 2012 6.110 6.110 6.032 6.032 2,014 -0.06(-0.98%)
Mar 22, 2012 6.110 6.110 6.086 6.092 3,356 +0.00(+0.00%)
Mar 21, 2012 6.101 6.199 5.958 6.092 6,042 -0.03(-0.49%)
Mar 20, 2012 6.101 6.241 6.098 6.122 12,897 -0.13(-2.14%)
Mar 19, 2012 6.256 6.324 6.256 6.256 18,436 +0.00(+0.00%)
Mar 16, 2012 6.230 6.256 6.230 6.256 8,718 -0.01(-0.19%)
Mar 15, 2012 6.315 6.315 6.268 6.268 2,014 -0.08(-1.31%)
Mar 14, 2012 6.342 6.351 6.202 6.351 25,788 +0.06(+0.95%)
Mar 13, 2012 6.250 6.342 6.247 6.291 9,735 +0.01(+0.24%)
Mar 12, 2012 6.268 6.276 6.217 6.276 17,305 +0.04(+0.67%)
Mar 09, 2012 6.279 6.309 6.235 6.235 25,680 -0.04(-0.71%)
Mar 08, 2012 6.279 6.279 6.220 6.279 1,678 -0.01(-0.19%)
Mar 07, 2012 6.271 6.291 6.271 6.291 6,289 +0.02(+0.33%)
Mar 06, 2012 6.330 6.330 6.232 6.271 15,199 -0.11(-1.72%)
Mar 05, 2012 6.362 6.436 6.336 6.380 10,703 +0.02(+0.28%)
Mar 02, 2012 6.282 6.439 6.282 6.362 2,813 -0.01(-0.14%)
Mar 01, 2012 6.365 6.439 6.365 6.371 48,614 +0.03(+0.51%)
Feb 29, 2012 6.389 6.513 6.277 6.339 27,017 -0.07(-1.11%)
Feb 27, 2012 6.448 6.410 6.410 6.410 5,742 -0.09(-1.31%)
Feb 24, 2012 6.327 6.495 6.327 6.495 7,312 +0.13(+2.03%)
Feb 23, 2012 6.140 6.365 6.140 6.365 15,050 +0.15(+2.38%)
Feb 22, 2012 6.487 6.513 6.211 6.217 28,183 -0.30(-4.55%)
Feb 21, 2012 6.219 6.587 6.219 6.513 12,372 +0.30(+4.76%)
Feb 17, 2012 5.924 6.217 5.921 6.217 40,281 +0.30(+5.00%)
Feb 16, 2012 6.066 6.069 5.877 5.921 6,991 -0.14(-2.25%)
Feb 15, 2012 5.921 6.066 5.906 6.057 65,499 +0.28(+4.92%)
Feb 14, 2012 5.616 5.892 5.616 5.773 75,304 +0.41(+7.67%)
Feb 13, 2012 5.362 5.362 5.362 5.362 675 -0.12(-2.11%)
Feb 10, 2012 5.359 5.477 5.359 5.477 19,239 -0.00(-0.00%)
Feb 09, 2012 5.465 5.536 5.456 5.477 12,537 +0.00(+0.00%)
Feb 08, 2012 5.530 5.530 5.468 5.477 86,852 -0.00(-0.00%)
Feb 07, 2012 5.587 5.625 5.477 5.477 4,586 +0.07(+1.20%)
Feb 03, 2012 5.211 5.412 5.412 5.412 8,106 +0.15(+2.93%)
Feb 02, 2012 5.341 5.394 5.217 5.258 4,282 -0.09(-1.77%)
Feb 01, 2012 5.184 5.353 5.184 5.353 21,910 +0.10(+1.86%)
Jan 31, 2012 5.308 5.317 5.255 5.255 11,940 +0.03(+0.62%)
Jan 30, 2012 5.273 5.317 5.181 5.223 21,958 -0.09(-1.78%)
Jan 27, 2012 5.317 5.317 5.317 5.317 3,326 -0.06(-1.10%)
Jan 26, 2012 5.350 5.474 5.350 5.377 4,728 +0.05(+0.89%)
Jan 25, 2012 4.826 5.596 4.826 5.329 71,160 +0.52(+10.70%)
Jan 20, 2012 4.773 4.814 4.814 4.814 2,026 +0.00(+0.06%)
Jan 18, 2012 4.811 4.811 4.811 4.811 3,039 +0.12(+2.64%)
Jan 17, 2012 4.687 4.687 4.687 4.687 435 -0.12(-2.57%)
Jan 13, 2012 4.826 4.885 4.737 4.811 11,855 +0.01(+0.31%)
Jan 11, 2012 4.678 4.796 4.796 4.796 2,702 +0.06(+1.25%)
Jan 10, 2012 4.722 4.761 4.633 4.737 19,853 +0.09(+1.91%)
Jan 09, 2012 4.604 4.678 4.562 4.648 8,471 +0.05(+1.09%)
Jan 06, 2012 4.559 4.633 4.559 4.598 3,641 -0.11(-2.33%)
Jan 05, 2012 4.598 4.805 4.574 4.707 3,796 +0.03(+0.63%)
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.