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 (%)
Dec 30, 2011 4.707 4.935 4.488 4.929 23,386 +0.49(+10.97%)
Dec 29, 2011 4.488 4.497 4.441 4.442 7,390 -0.08(-1.87%)
Dec 28, 2011 4.601 4.601 4.337 4.527 10,011 -0.07(-1.42%)
Dec 27, 2011 4.619 4.701 4.592 4.592 5,235 +0.00(+0.00%)
Dec 23, 2011 4.625 4.625 4.441 4.592 10,295 +0.00(+0.00%)
Dec 21, 2011 4.589 4.630 4.441 4.592 15,270 +0.01(+0.26%)
Dec 20, 2011 4.411 4.619 4.397 4.580 14,797 +0.28(+6.62%)
Dec 19, 2011 4.296 4.296 4.296 4.296 905 +0.06(+1.40%)
Dec 16, 2011 4.237 4.237 4.237 4.237 337 +0.00(+0.07%)
Dec 15, 2011 4.234 4.234 4.234 4.234 540 -0.14(-3.18%)
Dec 13, 2011 4.373 4.373 4.373 4.373 0 +0.08(+1.86%)
Dec 12, 2011 4.296 4.323 4.222 4.293 24,417 +0.01(+0.28%)
Dec 09, 2011 4.474 4.474 4.281 4.281 11,402 -0.16(-3.60%)
Dec 08, 2011 4.337 4.447 4.337 4.441 29,524 +0.04(+0.87%)
Dec 07, 2011 4.399 4.402 4.391 4.402 25,979 +0.00(+0.00%)
Dec 06, 2011 4.212 4.402 4.212 4.402 21,662 +0.22(+5.26%)
Dec 05, 2011 4.182 4.182 4.182 4.182 340 +0.03(+0.78%)
Dec 02, 2011 4.350 4.350 4.138 4.150 13,063 -0.22(-4.97%)
Dec 01, 2011 4.397 4.402 4.367 4.367 3,594 -0.03(-0.67%)
Nov 30, 2011 4.402 4.402 4.397 4.397 3,816 +0.05(+1.22%)
Nov 28, 2011 4.279 4.344 4.344 4.344 1,362 +0.03(+0.61%)
Nov 22, 2011 4.218 4.317 4.317 4.317 1,362 -0.16(-3.54%)
Nov 21, 2011 4.485 4.485 4.476 4.476 4,770 -0.09(-1.93%)
Nov 18, 2011 4.265 4.564 4.256 4.564 4,926 +0.20(+4.64%)
Nov 15, 2011 4.361 4.361 4.361 4.361 3,066 -0.35(-7.40%)
Nov 10, 2011 4.350 4.710 4.710 4.710 1,022 +0.45(+10.67%)
Nov 09, 2011 4.358 4.358 4.256 4.256 3,247 -0.18(-3.97%)
Nov 08, 2011 4.303 4.432 4.303 4.432 3,308 +0.14(+3.35%)
Nov 07, 2011 4.288 4.288 4.288 4.288 340 -0.16(-3.56%)
Nov 04, 2011 4.438 4.446 4.259 4.446 5,444 +0.10(+2.33%)
Nov 03, 2011 4.267 4.345 4.267 4.345 1,022 -0.09(-1.95%)
Nov 02, 2011 4.420 4.432 4.420 4.432 1,703 +0.00(+0.00%)
Nov 01, 2011 4.417 4.432 4.417 4.432 2,044 -0.01(-0.33%)
Oct 31, 2011 4.432 4.446 4.417 4.446 18,058 +0.03(+0.66%)
Oct 28, 2011 4.411 4.417 4.411 4.417 3,747 +0.01(+0.33%)
Oct 27, 2011 4.438 4.446 4.397 4.402 27,472 +0.08(+1.83%)
Oct 20, 2011 4.323 4.323 4.323 4.323 681 -0.02(-0.51%)
Oct 19, 2011 4.329 4.432 4.329 4.345 12,947 -0.05(-1.23%)
Oct 18, 2011 4.511 4.511 4.300 4.400 10,930 -0.08(-1.70%)
Oct 17, 2011 5.213 5.213 4.476 4.476 7,608 -0.07(-1.61%)
Oct 13, 2011 4.840 4.549 4.549 4.549 11,243 +0.00(+0.00%)
Oct 12, 2011 4.549 4.549 4.540 4.549 1,124 -0.03(-0.70%)
Oct 07, 2011 4.549 4.582 4.582 4.582 2,044 +0.03(+0.71%)
Oct 06, 2011 4.109 4.690 4.109 4.549 27,775 +0.29(+6.90%)
Oct 05, 2011 4.913 4.913 4.171 4.256 27,451 -0.32(-7.05%)
Oct 04, 2011 5.033 5.033 4.579 4.579 6,368 -0.45(-8.93%)
Oct 03, 2011 5.030 5.042 5.028 5.028 2,347 -0.51(-9.27%)
Sep 30, 2011 5.116 5.541 5.116 5.541 5,124 +0.26(+4.92%)
Sep 29, 2011 5.195 5.349 5.195 5.281 2,350 +0.09(+1.66%)
Sep 28, 2011 5.174 5.255 5.174 5.195 2,930 -0.18(-3.44%)
Sep 27, 2011 5.035 5.430 5.035 5.380 5,362 +0.35(+6.94%)
Sep 26, 2011 5.280 5.280 5.031 5.031 4,633 -0.25(-4.78%)
Sep 23, 2011 5.251 5.283 5.033 5.283 61,216 +0.15(+2.86%)
Sep 22, 2011 5.345 5.359 5.136 5.136 17,765 -0.21(-3.97%)
Sep 21, 2011 5.518 5.518 5.348 5.348 2,044 -0.22(-3.89%)
Sep 20, 2011 5.823 5.823 5.565 5.565 4,347 +0.10(+1.88%)
Sep 19, 2011 5.509 5.509 5.356 5.462 2,725 +0.12(+2.18%)
Sep 16, 2011 5.559 5.559 5.345 5.345 8,613 -0.17(-3.02%)
Sep 15, 2011 5.576 5.576 5.512 5.512 2,156 -0.06(-1.05%)
Sep 14, 2011 5.579 5.579 5.547 5.571 2,197 -0.08(-1.35%)
Sep 13, 2011 5.662 5.662 5.615 5.647 2,718 +0.22(+4.04%)
Sep 12, 2011 5.374 5.428 5.224 5.428 6,109 -0.00(-0.04%)
Sep 09, 2011 5.280 5.485 5.280 5.430 3,046 +0.15(+2.78%)
Sep 08, 2011 5.110 5.283 5.110 5.283 1,114 -0.15(-2.70%)
Sep 07, 2011 5.402 5.581 5.392 5.430 3,088 +0.13(+2.36%)
Sep 06, 2011 5.301 5.307 5.068 5.304 6,443 -0.03(-0.66%)
Sep 02, 2011 5.328 5.339 5.307 5.339 1,029 -0.00(-0.06%)
Sep 01, 2011 5.476 5.476 5.343 5.343 2,230 -0.13(-2.34%)
Aug 31, 2011 5.369 5.616 5.304 5.471 16,435 +0.15(+2.85%)
Aug 30, 2011 5.538 5.590 5.304 5.319 44,532 -0.24(-4.35%)
Aug 29, 2011 5.607 5.669 5.532 5.561 26,498 -0.09(-1.65%)
Aug 26, 2011 5.532 5.654 5.529 5.654 21,272 +0.01(+0.10%)
Aug 25, 2011 5.331 5.739 5.281 5.648 10,193 +0.35(+6.54%)
Aug 24, 2011 5.304 5.304 5.269 5.301 2,744 -0.06(-1.09%)
Aug 23, 2011 5.392 5.406 5.130 5.360 22,851 +0.06(+1.16%)
Aug 22, 2011 5.482 5.482 5.086 5.299 6,697 -0.10(-1.89%)
Aug 19, 2011 5.118 5.465 5.118 5.401 6,200 +0.29(+5.76%)
Aug 18, 2011 5.336 5.336 5.106 5.106 6,392 -0.38(-6.90%)
Aug 17, 2011 5.573 5.573 5.484 5.484 2,432 -0.01(-0.23%)
Aug 16, 2011 5.555 5.578 5.497 5.497 3,262 -0.08(-1.51%)
Aug 15, 2011 5.610 5.610 5.479 5.581 60,607 -0.05(-0.93%)
Aug 11, 2011 5.100 5.634 5.634 5.634 2,744 +0.48(+9.33%)
Aug 10, 2011 5.301 5.392 5.153 5.153 7,411 -0.38(-6.95%)
Aug 09, 2011 5.013 5.689 4.608 5.538 17,042 +0.41(+7.95%)
Aug 08, 2011 5.826 5.826 4.721 5.130 42,309 -0.50(-8.86%)
Aug 05, 2011 5.829 5.838 5.616 5.628 8,728 -0.33(-5.53%)
Aug 04, 2011 6.415 6.415 5.791 5.957 22,720 -0.54(-8.34%)
Aug 03, 2011 6.590 6.701 6.499 6.499 8,749 +0.01(+0.09%)
Aug 02, 2011 6.421 7.575 6.193 6.494 190,780 +0.08(+1.27%)
Aug 01, 2011 6.080 6.613 6.080 6.412 24,439 +0.07(+1.10%)
Jul 29, 2011 6.120 6.342 6.103 6.342 27,095 +0.22(+3.62%)
Jul 28, 2011 5.867 6.120 5.543 6.120 19,862 +0.20(+3.30%)
Jul 27, 2011 5.925 5.925 5.925 5.925 1,389 +0.05(+0.89%)
Jul 26, 2011 5.861 5.873 5.861 5.873 15,790 +0.06(+1.10%)
Jul 25, 2011 5.983 5.986 5.626 5.809 23,091 -0.17(-2.92%)
Jul 22, 2011 5.995 6.062 5.975 5.983 2,014 -0.04(-0.68%)
Jul 21, 2011 6.278 6.278 6.010 6.024 2,847 -0.22(-3.59%)
Jul 20, 2011 6.339 6.412 6.243 6.249 21,571 +0.02(+0.28%)
Jul 19, 2011 5.715 6.275 5.715 6.231 55,543 +0.52(+9.08%)
Jul 18, 2011 5.485 5.756 5.485 5.712 29,284 +0.23(+4.14%)
Jul 15, 2011 5.523 5.523 5.465 5.485 3,033 -0.01(-0.16%)
Jul 14, 2011 5.421 5.581 5.421 5.494 6,862 -0.15(-2.58%)
Jul 13, 2011 5.497 5.651 5.497 5.640 16,438 +0.12(+2.16%)
Jul 11, 2011 5.447 5.520 5.520 5.520 6,519 +0.13(+2.38%)
Jul 08, 2011 5.631 5.631 5.351 5.392 10,959 -0.15(-2.68%)
Jul 07, 2011 5.666 5.666 5.540 5.540 2,401 -0.08(-1.45%)
Jul 06, 2011 5.613 5.625 5.491 5.622 10,705 -0.05(-0.87%)
Jul 05, 2011 5.538 5.672 5.538 5.672 12,324 +0.13(+2.42%)
Jul 01, 2011 5.398 5.593 5.398 5.538 7,126 -0.01(-0.26%)
Jun 30, 2011 5.508 5.552 5.348 5.552 14,403 +0.01(+0.26%)
Jun 29, 2011 5.538 5.567 5.538 5.538 22,027 +0.04(+0.74%)
Jun 28, 2011 5.538 5.538 5.293 5.497 49,288 -0.04(-0.74%)
Jun 27, 2011 5.657 5.666 5.441 5.538 117,914 +0.12(+2.15%)
Jun 24, 2011 4.229 5.462 4.229 5.421 310,883 +1.17(+27.66%)
Jun 23, 2011 4.025 4.328 3.996 4.246 35,982 +0.18(+4.37%)
Jun 22, 2011 4.180 4.180 4.022 4.069 8,577 -0.08(-1.83%)
Jun 21, 2011 4.144 4.144 4.144 4.144 343 +0.01(+0.14%)
Jun 20, 2011 4.456 4.456 4.066 4.139 3,774 -0.02(-0.56%)
Jun 17, 2011 4.086 4.162 4.060 4.162 4,282 +0.08(+2.00%)
Jun 16, 2011 4.139 4.139 4.080 4.080 8,715 +0.00(+0.00%)
Jun 15, 2011 4.322 4.369 4.007 4.080 46,646 -0.23(-5.28%)
Jun 14, 2011 4.515 4.558 4.229 4.308 15,834 -0.15(-3.46%)
Jun 13, 2011 4.357 4.517 3.940 4.462 56,184 +0.09(+1.96%)
Jun 10, 2011 4.421 4.424 4.366 4.376 9,229 -0.03(-0.57%)
Jun 09, 2011 4.267 4.407 4.080 4.401 15,481 +0.12(+2.80%)
Jun 08, 2011 4.333 4.333 4.281 4.281 6,313 -0.08(-1.92%)
Jun 07, 2011 4.723 4.726 4.247 4.365 57,661 -0.32(-6.85%)
Jun 06, 2011 4.819 5.073 4.686 4.686 16,286 -0.42(-8.20%)
Jun 03, 2011 4.345 5.252 4.316 5.105 69,049 +1.29(+33.70%)
May 24, 2011 3.874 3.894 3.818 3.818 10,903 -0.06(-1.52%)
May 23, 2011 3.776 3.900 3.776 3.877 9,186 +0.00(+0.07%)
May 20, 2011 3.874 3.880 3.874 3.874 1,467 +0.00(+0.07%)
May 19, 2011 3.929 3.943 3.868 3.871 33,223 -0.06(-1.47%)
May 18, 2011 3.958 3.982 3.923 3.929 12,326 -0.03(-0.73%)
May 17, 2011 3.938 3.958 3.938 3.958 25,670 +0.03(+0.74%)
May 16, 2011 3.914 3.972 3.914 3.929 17,158 +0.01(+0.15%)
May 13, 2011 3.943 3.958 3.923 3.923 52,417 -0.02(-0.59%)
May 12, 2011 3.995 4.001 3.923 3.947 8,657 -0.07(-1.72%)
May 11, 2011 3.984 4.045 3.984 4.016 50,534 +0.03(+0.72%)
May 10, 2011 4.172 4.411 3.903 3.987 41,049 -0.16(-3.82%)
May 09, 2011 4.068 4.187 4.068 4.145 19,041 +0.10(+2.48%)
May 06, 2011 4.056 4.146 3.914 4.045 26,390 +0.00(+0.00%)
May 05, 2011 4.056 4.137 4.045 4.045 24,455 -0.15(-3.52%)
May 04, 2011 4.189 4.299 4.131 4.192 18,716 +0.00(+0.07%)
May 03, 2011 4.189 4.189 4.189 4.189 5,123 -0.03(-0.75%)
May 02, 2011 4.218 4.261 4.189 4.221 9,304 +0.03(+0.76%)
Apr 29, 2011 4.212 4.212 4.189 4.189 26,006 -0.03(-0.81%)
Apr 28, 2011 4.255 4.261 4.192 4.223 14,403 -0.10(-2.21%)
Apr 27, 2011 4.357 4.498 4.180 4.319 8,307 -0.02(-0.53%)
Apr 26, 2011 4.279 4.348 4.279 4.342 6,057 -0.01(-0.27%)
Apr 25, 2011 4.407 4.417 4.114 4.354 15,040 +0.31(+7.57%)
Apr 21, 2011 4.053 4.131 4.045 4.047 13,271 +0.00(+0.00%)
Apr 20, 2011 4.146 4.325 4.019 4.047 12,821 -0.09(-2.16%)
Apr 19, 2011 4.192 4.247 4.120 4.137 8,999 -0.03(-0.69%)
Apr 18, 2011 4.437 4.437 4.163 4.166 24,078 -0.27(-6.06%)
Apr 15, 2011 4.443 4.449 4.435 4.435 1,038 -0.01(-0.13%)
Apr 14, 2011 4.495 4.591 4.435 4.440 20,872 -0.04(-0.84%)
Apr 13, 2011 4.492 4.492 4.478 4.478 16,268 +0.01(+0.13%)
Apr 12, 2011 4.463 4.472 4.463 4.472 1,038 +0.01(+0.19%)
Apr 11, 2011 4.377 4.463 4.377 4.463 62,652 +0.00(+0.00%)
Apr 08, 2011 4.458 4.471 4.458 4.463 35,653 +0.00(+0.00%)
Apr 07, 2011 4.432 4.478 4.432 4.463 3,461 +0.00(+0.06%)
Apr 06, 2011 4.498 4.498 4.391 4.461 13,413 +0.00(+0.06%)
Apr 05, 2011 4.556 4.573 4.377 4.458 17,404 -0.13(-2.93%)
Apr 04, 2011 4.553 4.592 4.553 4.592 15,431 -0.05(-1.06%)
Apr 01, 2011 4.738 4.738 4.619 4.641 6,798 -0.12(-2.58%)
Mar 31, 2011 4.556 4.764 4.553 4.764 30,987 +0.16(+3.55%)
Mar 30, 2011 4.600 4.677 4.596 4.600 17,321 -0.08(-1.70%)
Mar 29, 2011 4.619 4.767 4.617 4.680 16,615 +0.11(+2.31%)
Mar 28, 2011 4.612 4.619 4.539 4.575 7,220 +0.00(+0.06%)
Mar 25, 2011 4.579 4.612 4.541 4.572 23,181 -0.11(-2.31%)
Mar 24, 2011 4.738 4.744 4.625 4.680 25,469 -0.10(-2.00%)
Mar 23, 2011 4.793 4.793 4.732 4.775 7,615 +0.01(+0.18%)
Mar 22, 2011 4.799 4.799 4.767 4.767 5,538 -0.07(-1.49%)
Mar 21, 2011 4.839 4.868 4.839 4.839 14,268 +0.04(+0.84%)
Mar 18, 2011 4.859 4.859 4.744 4.799 14,275 -0.01(-0.30%)
Mar 17, 2011 4.833 4.911 4.813 4.813 5,832 -0.06(-1.24%)
Mar 16, 2011 4.908 4.911 4.790 4.874 14,164 -0.08(-1.52%)
Mar 15, 2011 4.914 5.056 4.911 4.949 10,986 -0.04(-0.81%)
Mar 14, 2011 4.989 4.989 4.989 4.989 456 +0.01(+0.23%)
Mar 11, 2011 4.978 5.009 4.975 4.978 5,946 -0.13(-2.49%)
Mar 10, 2011 5.122 5.194 5.024 5.105 15,116 -0.02(-0.39%)
Mar 09, 2011 5.022 5.228 5.022 5.125 11,698 +0.03(+0.68%)
Mar 08, 2011 5.194 5.217 5.091 5.091 8,629 -0.08(-1.55%)
Mar 07, 2011 5.177 5.177 5.119 5.171 6,590 -0.03(-0.50%)
Mar 04, 2011 5.191 5.197 5.116 5.197 3,033 +0.13(+2.55%)
Mar 03, 2011 5.251 5.331 5.048 5.068 50,447 -0.24(-4.49%)
Mar 02, 2011 5.248 5.331 5.248 5.306 22,281 +0.07(+1.43%)
Mar 01, 2011 5.205 5.383 5.205 5.231 95,215 +0.04(+0.77%)
Feb 28, 2011 5.045 5.191 4.875 5.191 24,453 +0.14(+2.84%)
Feb 25, 2011 4.884 5.048 4.875 5.048 15,934 +0.17(+3.53%)
Feb 24, 2011 4.832 4.887 4.752 4.875 182,885 +0.00(+0.00%)
Feb 23, 2011 4.873 4.890 4.795 4.875 45,043 +0.00(+0.00%)
Feb 22, 2011 4.847 4.890 4.844 4.875 32,487 +0.03(+0.59%)
Feb 18, 2011 4.807 4.896 4.783 4.847 28,159 +0.06(+1.20%)
Feb 17, 2011 4.752 4.838 4.752 4.789 11,408 +0.08(+1.77%)
Feb 16, 2011 4.706 4.789 4.692 4.706 58,097 +0.00(+0.06%)
Feb 15, 2011 4.652 4.703 4.646 4.703 68,349 +0.01(+0.31%)
Feb 14, 2011 4.701 4.764 4.660 4.689 49,262 +0.00(+0.00%)
Feb 11, 2011 4.620 4.701 4.617 4.689 77,962 +0.08(+1.69%)
Feb 10, 2011 4.603 4.612 4.563 4.611 38,355 +0.01(+0.18%)
Feb 09, 2011 4.626 4.666 4.576 4.603 74,123 -0.01(-0.12%)
Feb 08, 2011 4.554 4.635 4.500 4.609 97,112 +0.08(+1.77%)
Feb 07, 2011 4.359 4.571 4.353 4.528 148,058 +0.23(+5.27%)
Feb 04, 2011 4.302 4.302 4.302 4.302 5,875 +0.02(+0.39%)
Feb 03, 2011 4.310 4.310 4.259 4.285 37,891 +0.01(+0.15%)
Feb 02, 2011 4.313 4.313 4.262 4.279 2,057 -0.01(-0.27%)
Feb 01, 2011 4.236 4.316 4.233 4.290 18,647 -0.03(-0.73%)
Jan 31, 2011 4.260 4.322 4.260 4.322 3,138 +0.06(+1.41%)
Jan 28, 2011 4.262 4.265 4.259 4.262 4,881 -0.07(-1.52%)
Jan 27, 2011 4.305 4.331 4.245 4.328 165,161 +0.01(+0.27%)
Jan 26, 2011 4.193 4.359 4.181 4.316 148,407 +0.07(+1.76%)
Jan 25, 2011 4.259 4.259 4.161 4.242 32,901 -0.02(-0.40%)
Jan 24, 2011 4.345 4.371 4.254 4.259 60,695 -0.09(-1.98%)
Jan 21, 2011 4.388 4.411 4.296 4.345 31,050 -0.03(-0.66%)
Jan 20, 2011 4.431 4.431 4.286 4.374 66,860 -0.05(-1.23%)
Jan 19, 2011 4.417 4.431 4.388 4.428 14,812 +0.04(+0.92%)
Jan 18, 2011 4.374 4.447 4.374 4.388 31,284 +0.01(+0.33%)
Jan 14, 2011 4.161 4.435 4.161 4.374 19,585 +0.13(+3.04%)
Jan 13, 2011 4.296 4.296 4.242 4.245 8,493 -0.03(-0.73%)
Jan 12, 2011 4.067 4.276 4.018 4.276 72,596 +0.21(+5.22%)
Jan 11, 2011 4.050 4.064 4.004 4.064 21,520 +0.05(+1.21%)
Jan 10, 2011 3.941 4.015 3.915 4.015 11,782 +0.04(+1.08%)
Jan 07, 2011 3.998 4.064 3.952 3.972 21,548 -0.04(-0.93%)
Jan 06, 2011 4.050 4.050 3.892 4.009 136,419 -0.04(-1.06%)
Jan 05, 2011 4.001 4.144 3.943 4.052 49,708 -0.05(-1.19%)
Jan 04, 2011 4.084 4.101 3.972 4.101 69,241 +0.06(+1.49%)
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.