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 +0.92 (+1.74%)
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 (%)
Jun 29, 2012 5.972 5.972 5.853 5.933 8,068 +0.02(+0.30%)
Jun 28, 2012 5.942 5.942 5.912 5.915 1,167 -0.08(-1.30%)
Jun 27, 2012 5.993 5.993 5.993 5.993 8,175 +0.04(+0.76%)
Jun 26, 2012 6.146 6.146 5.948 5.948 6,006 -0.19(-3.17%)
Jun 25, 2012 6.143 6.143 6.143 6.143 333 +0.00(+0.00%)
Jun 22, 2012 6.173 6.206 6.143 6.143 6,070 -0.09(-1.44%)
Jun 21, 2012 6.233 6.233 6.233 6.233 333 -0.02(-0.34%)
Jun 19, 2012 6.254 6.254 6.254 6.254 1,001 +0.02(+0.34%)
Jun 18, 2012 6.152 6.257 6.108 6.233 6,764 +0.01(+0.10%)
Jun 15, 2012 6.149 6.227 6.143 6.227 2,546 -0.04(-0.57%)
Jun 14, 2012 6.263 6.263 6.263 6.263 667 +0.12(+1.95%)
Jun 13, 2012 6.173 6.173 6.143 6.143 1,334 +0.00(+0.00%)
Jun 12, 2012 6.140 6.176 6.140 6.143 25,872 -0.11(-1.73%)
Jun 11, 2012 6.430 6.431 6.251 6.251 4,368 -0.06(-1.00%)
Jun 08, 2012 6.314 6.314 6.314 6.314 667 -0.02(-0.38%)
Jun 07, 2012 6.287 6.428 6.287 6.338 3,637 -0.03(-0.48%)
Jun 06, 2012 6.219 6.369 6.219 6.369 1,342 +0.23(+3.80%)
Jun 05, 2012 6.171 6.240 6.112 6.136 10,905 -0.10(-1.62%)
Jun 04, 2012 6.317 6.317 6.237 6.237 36,552 +0.13(+2.05%)
Jun 01, 2012 6.106 6.252 6.106 6.112 7,242 -0.01(-0.15%)
May 31, 2012 6.115 6.245 6.115 6.121 3,357 +0.01(+0.10%)
May 30, 2012 6.133 6.133 6.106 6.115 5,036 -0.10(-1.63%)
May 29, 2012 6.174 6.216 6.109 6.216 2,014 +0.11(+1.80%)
May 25, 2012 6.106 6.115 6.106 6.106 5,519 -0.04(-0.68%)
May 24, 2012 6.159 6.159 6.148 6.148 671 +0.04(+0.63%)
May 23, 2012 6.106 6.255 6.106 6.109 3,357 -0.04(-0.73%)
May 22, 2012 6.329 6.454 6.106 6.153 14,047 -0.16(-2.55%)
May 21, 2012 6.106 6.314 6.106 6.314 8,991 +0.21(+3.41%)
May 18, 2012 6.270 6.270 6.106 6.106 5,707 -0.16(-2.61%)
May 17, 2012 6.261 6.270 6.261 6.270 1,007 +0.15(+2.53%)
May 16, 2012 6.106 6.121 6.106 6.115 8,326 -0.05(-0.87%)
May 15, 2012 6.165 6.255 6.112 6.168 25,452 -0.16(-2.50%)
May 14, 2012 6.326 6.326 6.326 6.326 671 -0.02(-0.38%)
May 11, 2012 6.463 6.553 6.350 6.350 30,777 -0.07(-1.16%)
May 10, 2012 6.395 6.469 6.395 6.425 16,854 +0.02(+0.33%)
May 09, 2012 6.070 6.407 6.070 6.404 5,002 +0.30(+4.93%)
May 08, 2012 6.046 6.106 6.046 6.103 19,312 -0.02(-0.34%)
May 07, 2012 6.204 6.204 6.124 6.124 2,685 +0.01(+0.24%)
May 04, 2012 6.031 6.118 6.031 6.109 4,028 -0.29(-4.47%)
May 02, 2012 6.395 6.395 6.395 6.395 671 +0.04(+0.56%)
May 01, 2012 6.329 6.439 6.255 6.359 24,039 +0.08(+1.33%)
Apr 30, 2012 6.386 6.386 6.276 6.276 671 +0.23(+3.79%)
Apr 26, 2012 6.046 6.046 6.046 6.046 335 +0.01(+0.25%)
Apr 25, 2012 6.079 6.079 6.031 6.031 671 +0.03(+0.45%)
Apr 23, 2012 6.031 6.005 6.005 6.005 6,043 -0.03(-0.44%)
Apr 20, 2012 6.031 6.033 6.031 6.031 2,779 +0.00(+0.00%)
Apr 19, 2012 6.037 6.037 6.031 6.031 6,379 -0.07(-1.22%)
Apr 17, 2012 6.031 6.106 6.106 6.106 2,350 +0.07(+1.23%)
Apr 16, 2012 6.040 6.040 5.957 6.031 2,696 +0.01(+0.15%)
Apr 13, 2012 6.022 6.028 6.022 6.022 1,107 -0.09(-1.51%)
Apr 12, 2012 6.002 6.115 6.002 6.115 3,693 -0.09(-1.39%)
Apr 11, 2012 6.031 6.201 6.031 6.201 8,219 +0.10(+1.56%)
Apr 10, 2012 6.282 6.401 6.049 6.106 4,133 -0.24(-3.71%)
Apr 09, 2012 6.341 6.341 6.341 6.341 809 -0.03(-0.51%)
Apr 05, 2012 6.383 6.383 6.374 6.374 671 -0.03(-0.46%)
Apr 04, 2012 6.436 6.436 6.404 6.404 1,510 -0.05(-0.83%)
Apr 03, 2012 6.344 6.484 6.344 6.457 5,365 +0.08(+1.21%)
Apr 02, 2012 6.255 6.380 6.115 6.380 19,681 +0.13(+2.00%)
Mar 30, 2012 6.180 6.553 6.034 6.255 43,492 +0.22(+3.65%)
Mar 29, 2012 6.034 6.034 6.034 6.034 1,678 -0.05(-0.78%)
Mar 28, 2012 6.106 6.106 6.040 6.082 1,007 -0.04(-0.63%)
Mar 27, 2012 6.115 6.121 6.076 6.121 9,400 +0.03(+0.49%)
Mar 26, 2012 6.070 6.139 5.966 6.091 21,101 +0.06(+0.99%)
Mar 23, 2012 6.109 6.109 6.031 6.031 2,014 -0.06(-0.98%)
Mar 22, 2012 6.109 6.109 6.085 6.091 3,357 +0.00(+0.00%)
Mar 21, 2012 6.100 6.198 5.957 6.091 6,043 -0.03(-0.49%)
Mar 20, 2012 6.100 6.240 6.097 6.121 12,899 -0.13(-2.14%)
Mar 19, 2012 6.255 6.323 6.255 6.255 18,439 +0.00(+0.00%)
Mar 16, 2012 6.229 6.255 6.229 6.255 8,719 -0.01(-0.19%)
Mar 15, 2012 6.314 6.314 6.267 6.267 2,014 -0.08(-1.31%)
Mar 14, 2012 6.341 6.350 6.201 6.350 25,791 +0.06(+0.95%)
Mar 13, 2012 6.249 6.341 6.246 6.290 9,736 +0.01(+0.24%)
Mar 12, 2012 6.267 6.276 6.216 6.276 17,307 +0.04(+0.67%)
Mar 09, 2012 6.279 6.308 6.234 6.234 25,684 -0.04(-0.71%)
Mar 08, 2012 6.279 6.279 6.219 6.279 1,678 -0.01(-0.19%)
Mar 07, 2012 6.270 6.290 6.270 6.290 6,290 +0.02(+0.33%)
Mar 06, 2012 6.329 6.329 6.231 6.270 15,201 -0.11(-1.72%)
Mar 05, 2012 6.362 6.435 6.335 6.379 10,705 +0.02(+0.28%)
Mar 02, 2012 6.282 6.439 6.282 6.362 2,813 -0.01(-0.14%)
Mar 01, 2012 6.364 6.439 6.364 6.370 48,621 +0.03(+0.51%)
Feb 29, 2012 6.388 6.513 6.276 6.338 27,021 -0.07(-1.11%)
Feb 27, 2012 6.447 6.409 6.409 6.409 5,742 -0.09(-1.31%)
Feb 24, 2012 6.326 6.494 6.326 6.494 7,313 +0.13(+2.03%)
Feb 23, 2012 6.140 6.364 6.140 6.364 15,052 +0.15(+2.38%)
Feb 22, 2012 6.486 6.513 6.211 6.216 28,187 -0.30(-4.55%)
Feb 21, 2012 6.218 6.587 6.218 6.513 12,374 +0.30(+4.76%)
Feb 17, 2012 5.923 6.216 5.920 6.216 40,287 +0.30(+5.00%)
Feb 16, 2012 6.066 6.068 5.876 5.920 6,992 -0.14(-2.25%)
Feb 15, 2012 5.920 6.066 5.906 6.057 65,508 +0.28(+4.92%)
Feb 14, 2012 5.616 5.891 5.616 5.772 75,315 +0.41(+7.67%)
Feb 13, 2012 5.361 5.361 5.361 5.361 675 -0.12(-2.11%)
Feb 10, 2012 5.358 5.476 5.358 5.476 19,241 -0.00(-0.00%)
Feb 09, 2012 5.465 5.536 5.456 5.476 12,539 +0.00(+0.00%)
Feb 08, 2012 5.530 5.530 5.468 5.476 86,864 -0.00(-0.00%)
Feb 07, 2012 5.586 5.624 5.476 5.476 4,587 +0.07(+1.20%)
Feb 03, 2012 5.210 5.411 5.411 5.411 8,107 +0.15(+2.93%)
Feb 02, 2012 5.340 5.394 5.216 5.257 4,283 -0.09(-1.77%)
Feb 01, 2012 5.183 5.352 5.183 5.352 21,913 +0.10(+1.86%)
Jan 31, 2012 5.308 5.317 5.254 5.254 11,941 +0.03(+0.62%)
Jan 30, 2012 5.272 5.317 5.180 5.222 21,961 -0.09(-1.78%)
Jan 27, 2012 5.317 5.317 5.317 5.317 3,327 -0.06(-1.10%)
Jan 26, 2012 5.349 5.473 5.349 5.376 4,729 +0.05(+0.89%)
Jan 25, 2012 4.825 5.595 4.825 5.328 71,170 +0.52(+10.70%)
Jan 20, 2012 4.772 4.813 4.813 4.813 2,026 +0.00(+0.06%)
Jan 18, 2012 4.810 4.810 4.810 4.810 3,040 +0.12(+2.64%)
Jan 17, 2012 4.687 4.687 4.687 4.687 435 -0.12(-2.57%)
Jan 13, 2012 4.825 4.884 4.736 4.810 11,857 +0.01(+0.31%)
Jan 11, 2012 4.677 4.796 4.796 4.796 2,702 +0.06(+1.25%)
Jan 10, 2012 4.722 4.760 4.633 4.736 19,856 +0.09(+1.91%)
Jan 09, 2012 4.603 4.677 4.562 4.648 8,472 +0.05(+1.09%)
Jan 06, 2012 4.559 4.633 4.559 4.597 3,641 -0.11(-2.33%)
Jan 05, 2012 4.597 4.804 4.574 4.707 3,797 +0.03(+0.63%)
Jan 03, 2012 5.086 4.677 4.677 4.677 17,904 -0.25(-5.11%)
Dec 30, 2011 4.707 4.935 4.488 4.929 23,390 +0.49(+10.97%)
Dec 29, 2011 4.488 4.497 4.440 4.442 7,391 -0.08(-1.87%)
Dec 28, 2011 4.600 4.600 4.337 4.526 10,012 -0.07(-1.42%)
Dec 27, 2011 4.618 4.701 4.591 4.591 5,236 +0.00(+0.00%)
Dec 23, 2011 4.624 4.624 4.440 4.591 10,296 +0.00(+0.00%)
Dec 21, 2011 4.588 4.630 4.440 4.591 15,272 +0.01(+0.26%)
Dec 20, 2011 4.411 4.618 4.396 4.579 14,799 +0.28(+6.62%)
Dec 19, 2011 4.295 4.295 4.295 4.295 905 +0.06(+1.40%)
Dec 16, 2011 4.236 4.236 4.236 4.236 337 +0.00(+0.07%)
Dec 15, 2011 4.233 4.233 4.233 4.233 540 -0.14(-3.18%)
Dec 13, 2011 4.372 4.372 4.372 4.372 0 +0.08(+1.86%)
Dec 12, 2011 4.295 4.322 4.221 4.292 24,420 +0.01(+0.28%)
Dec 09, 2011 4.473 4.473 4.280 4.280 11,404 -0.16(-3.60%)
Dec 08, 2011 4.337 4.446 4.337 4.440 29,528 +0.04(+0.87%)
Dec 07, 2011 4.399 4.402 4.390 4.402 25,983 +0.00(+0.00%)
Dec 06, 2011 4.211 4.402 4.211 4.402 21,665 +0.22(+5.26%)
Dec 05, 2011 4.182 4.182 4.182 4.182 340 +0.03(+0.78%)
Dec 02, 2011 4.349 4.349 4.138 4.149 13,064 -0.22(-4.97%)
Dec 01, 2011 4.396 4.402 4.367 4.367 3,595 -0.03(-0.67%)
Nov 30, 2011 4.402 4.402 4.396 4.396 3,816 +0.05(+1.22%)
Nov 28, 2011 4.279 4.343 4.343 4.343 1,363 +0.03(+0.61%)
Nov 22, 2011 4.217 4.317 4.317 4.317 1,363 -0.16(-3.54%)
Nov 21, 2011 4.484 4.484 4.475 4.475 4,770 -0.09(-1.93%)
Nov 18, 2011 4.264 4.563 4.255 4.563 4,927 +0.20(+4.64%)
Nov 15, 2011 4.361 4.361 4.361 4.361 3,066 -0.35(-7.40%)
Nov 10, 2011 4.349 4.709 4.709 4.709 1,022 +0.45(+10.67%)
Nov 09, 2011 4.358 4.358 4.255 4.255 3,247 -0.18(-3.97%)
Nov 08, 2011 4.302 4.431 4.302 4.431 3,308 +0.14(+3.35%)
Nov 07, 2011 4.287 4.287 4.287 4.287 340 -0.16(-3.56%)
Nov 04, 2011 4.437 4.446 4.258 4.446 5,445 +0.10(+2.33%)
Nov 03, 2011 4.267 4.345 4.267 4.345 1,022 -0.09(-1.95%)
Nov 02, 2011 4.419 4.431 4.419 4.431 1,703 +0.00(+0.00%)
Nov 01, 2011 4.417 4.431 4.417 4.431 2,044 -0.01(-0.33%)
Oct 31, 2011 4.431 4.446 4.417 4.446 18,060 +0.03(+0.66%)
Oct 28, 2011 4.411 4.417 4.411 4.417 3,748 +0.01(+0.33%)
Oct 27, 2011 4.437 4.446 4.396 4.402 27,475 +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 4.431 4.329 4.345 12,949 -0.05(-1.23%)
Oct 18, 2011 4.510 4.510 4.299 4.399 10,931 -0.08(-1.70%)
Oct 17, 2011 5.212 5.212 4.475 4.475 7,609 -0.07(-1.61%)
Oct 13, 2011 4.839 4.549 4.549 4.549 11,245 +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 4.581 4.581 4.581 2,044 +0.03(+0.71%)
Oct 06, 2011 4.108 4.689 4.108 4.549 27,779 +0.29(+6.90%)
Oct 05, 2011 4.912 4.912 4.170 4.255 27,455 -0.32(-7.05%)
Oct 04, 2011 5.033 5.033 4.578 4.578 6,368 -0.45(-8.93%)
Oct 03, 2011 5.029 5.042 5.027 5.027 2,347 -0.51(-9.27%)
Sep 30, 2011 5.115 5.540 5.115 5.540 5,125 +0.26(+4.92%)
Sep 29, 2011 5.194 5.349 5.194 5.280 2,351 +0.09(+1.66%)
Sep 28, 2011 5.174 5.254 5.174 5.194 2,930 -0.18(-3.44%)
Sep 27, 2011 5.035 5.429 5.035 5.379 5,363 +0.35(+6.94%)
Sep 26, 2011 5.279 5.279 5.030 5.030 4,634 -0.25(-4.78%)
Sep 23, 2011 5.250 5.282 5.033 5.282 61,225 +0.15(+2.86%)
Sep 22, 2011 5.344 5.359 5.136 5.136 17,767 -0.21(-3.97%)
Sep 21, 2011 5.517 5.517 5.348 5.348 2,044 -0.22(-3.89%)
Sep 20, 2011 5.822 5.822 5.564 5.564 4,348 +0.10(+1.88%)
Sep 19, 2011 5.508 5.508 5.356 5.461 2,726 +0.12(+2.18%)
Sep 16, 2011 5.558 5.558 5.344 5.344 8,614 -0.17(-3.02%)
Sep 15, 2011 5.576 5.576 5.511 5.511 2,157 -0.06(-1.05%)
Sep 14, 2011 5.579 5.579 5.546 5.570 2,197 -0.08(-1.35%)
Sep 13, 2011 5.661 5.661 5.614 5.646 2,719 +0.22(+4.04%)
Sep 12, 2011 5.373 5.427 5.224 5.427 6,109 -0.00(-0.04%)
Sep 09, 2011 5.279 5.485 5.279 5.429 3,046 +0.15(+2.78%)
Sep 08, 2011 5.109 5.282 5.109 5.282 1,114 -0.15(-2.70%)
Sep 07, 2011 5.401 5.580 5.391 5.429 3,088 +0.13(+2.36%)
Sep 06, 2011 5.301 5.307 5.068 5.304 6,444 -0.03(-0.66%)
Sep 02, 2011 5.327 5.339 5.307 5.339 1,029 -0.00(-0.06%)
Sep 01, 2011 5.476 5.476 5.342 5.342 2,230 -0.13(-2.34%)
Aug 31, 2011 5.368 5.615 5.304 5.470 16,437 +0.15(+2.85%)
Aug 30, 2011 5.537 5.589 5.304 5.318 44,538 -0.24(-4.35%)
Aug 29, 2011 5.607 5.668 5.531 5.560 26,502 -0.09(-1.65%)
Aug 26, 2011 5.531 5.653 5.528 5.653 21,275 +0.01(+0.10%)
Aug 25, 2011 5.330 5.738 5.280 5.648 10,195 +0.35(+6.54%)
Aug 24, 2011 5.304 5.304 5.269 5.301 2,745 -0.06(-1.09%)
Aug 23, 2011 5.391 5.406 5.129 5.359 22,854 +0.06(+1.16%)
Aug 22, 2011 5.481 5.481 5.085 5.298 6,698 -0.10(-1.89%)
Aug 19, 2011 5.117 5.464 5.117 5.400 6,200 +0.29(+5.76%)
Aug 18, 2011 5.336 5.336 5.106 5.106 6,393 -0.38(-6.90%)
Aug 17, 2011 5.572 5.572 5.484 5.484 2,433 -0.01(-0.23%)
Aug 16, 2011 5.554 5.578 5.496 5.496 3,263 -0.08(-1.51%)
Aug 15, 2011 5.610 5.610 5.479 5.580 60,615 -0.05(-0.93%)
Aug 11, 2011 5.100 5.633 5.633 5.633 2,745 +0.48(+9.33%)
Aug 10, 2011 5.301 5.391 5.152 5.152 7,412 -0.38(-6.95%)
Aug 09, 2011 5.012 5.688 4.607 5.537 17,044 +0.41(+7.95%)
Aug 08, 2011 5.825 5.825 4.721 5.129 42,315 -0.50(-8.86%)
Aug 05, 2011 5.828 5.837 5.615 5.627 8,729 -0.33(-5.53%)
Aug 04, 2011 6.414 6.414 5.791 5.956 22,724 -0.54(-8.34%)
Aug 03, 2011 6.589 6.700 6.498 6.498 8,750 +0.01(+0.09%)
Aug 02, 2011 6.420 7.574 6.192 6.493 190,807 +0.08(+1.27%)
Aug 01, 2011 6.079 6.612 6.079 6.411 24,443 +0.07(+1.10%)
Jul 29, 2011 6.120 6.341 6.102 6.341 27,099 +0.22(+3.62%)
Jul 28, 2011 5.866 6.120 5.543 6.120 19,865 +0.20(+3.30%)
Jul 27, 2011 5.924 5.924 5.924 5.924 1,389 +0.05(+0.89%)
Jul 26, 2011 5.860 5.872 5.860 5.872 15,792 +0.06(+1.10%)
Jul 25, 2011 5.983 5.986 5.626 5.808 23,094 -0.17(-2.92%)
Jul 22, 2011 5.994 6.061 5.974 5.983 2,014 -0.04(-0.68%)
Jul 21, 2011 6.277 6.277 6.009 6.023 2,848 -0.22(-3.59%)
Jul 20, 2011 6.338 6.411 6.242 6.248 21,574 +0.02(+0.28%)
Jul 19, 2011 5.715 6.274 5.715 6.230 55,550 +0.52(+9.08%)
Jul 18, 2011 5.484 5.755 5.484 5.712 29,288 +0.23(+4.14%)
Jul 15, 2011 5.522 5.522 5.464 5.484 3,033 -0.01(-0.16%)
Jul 14, 2011 5.420 5.580 5.420 5.493 6,863 -0.15(-2.58%)
Jul 13, 2011 5.496 5.650 5.496 5.639 16,440 +0.12(+2.16%)
Jul 11, 2011 5.446 5.519 5.519 5.519 6,520 +0.13(+2.38%)
Jul 08, 2011 5.630 5.630 5.350 5.391 10,960 -0.15(-2.68%)
Jul 07, 2011 5.665 5.665 5.540 5.540 2,402 -0.08(-1.45%)
Jul 06, 2011 5.613 5.624 5.490 5.621 10,706 -0.05(-0.87%)
Jul 05, 2011 5.537 5.671 5.537 5.671 12,326 +0.13(+2.42%)
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.