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

Pathward Financial Inc (NQ: CASH )

53.22 -0.62 (-1.15%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 11, 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 5.845 5.848 5.848 5.848 23,588 -0.03(-0.43%)
Dec 30, 2009 5.845 5.873 5.845 5.873 2,827 -0.00(-0.05%)
Dec 29, 2009 5.820 5.876 5.806 5.876 10,457 +0.15(+2.69%)
Dec 28, 2009 5.876 5.876 5.714 5.722 6,590 -0.16(-2.64%)
Dec 24, 2009 5.877 5.877 5.877 5.877 357 +0.00(+0.02%)
Dec 23, 2009 6.016 6.016 5.876 5.876 3,931 -0.14(-2.33%)
Dec 22, 2009 6.086 6.086 5.862 6.016 5,989 +0.08(+1.27%)
Dec 21, 2009 6.094 6.094 5.940 5.940 2,859 -0.05(-0.79%)
Dec 18, 2009 5.904 6.016 5.716 5.988 6,433 -0.11(-1.83%)
Dec 17, 2009 5.876 6.142 5.811 6.100 10,918 +0.18(+3.07%)
Dec 16, 2009 5.918 5.918 5.918 5.918 357 -0.34(-5.36%)
Dec 14, 2009 6.254 6.253 6.253 6.253 1,072 +0.27(+4.52%)
Dec 10, 2009 5.983 5.983 5.983 5.983 0 -0.28(-4.54%)
Dec 09, 2009 6.351 6.351 6.250 6.268 1,150 -0.10(-1.58%)
Dec 08, 2009 6.158 6.368 6.128 6.368 11,436 +0.41(+6.90%)
Dec 07, 2009 6.290 6.290 5.930 5.957 1,429 -0.34(-5.38%)
Dec 04, 2009 5.937 6.296 5.937 6.296 1,786 +0.14(+2.27%)
Dec 02, 2009 5.845 6.156 6.156 6.156 51,465 +0.02(+0.27%)
Dec 01, 2009 6.086 6.139 6.086 6.139 13,402 +0.05(+0.76%)
Nov 30, 2009 6.094 6.094 6.093 6.093 2,501 +0.01(+0.11%)
Nov 25, 2009 6.086 6.086 6.086 6.086 6,433 -0.04(-0.59%)
Nov 24, 2009 6.086 6.122 6.084 6.122 17,744 +0.25(+4.19%)
Nov 23, 2009 5.876 5.876 5.876 5.876 536 -0.14(-2.33%)
Nov 20, 2009 5.909 6.016 5.909 6.016 1,111 +0.10(+1.61%)
Nov 19, 2009 6.296 6.296 5.912 5.921 44,227 -0.24(-3.82%)
Nov 18, 2009 6.296 6.304 6.156 6.156 4,267 -0.14(-2.22%)
Nov 17, 2009 6.296 6.296 6.296 6.296 1,429 -0.07(-1.10%)
Nov 13, 2009 5.974 6.365 6.365 6.365 14,295 -0.01(-0.18%)
Nov 12, 2009 6.377 6.377 6.377 6.377 2,130 +0.08(+1.24%)
Nov 11, 2009 6.228 6.298 6.228 6.298 2,144 +0.07(+1.17%)
Nov 10, 2009 6.221 6.226 6.221 6.226 2,144 +0.07(+1.14%)
Nov 09, 2009 6.310 6.310 6.156 6.156 6,150 -0.02(-0.34%)
Nov 06, 2009 5.963 6.177 5.918 6.177 3,931 -0.12(-1.89%)
Nov 05, 2009 6.184 6.296 6.184 6.296 21,533 +0.14(+2.27%)
Nov 04, 2009 6.184 6.209 6.156 6.156 1,429 +0.00(+0.00%)
Nov 03, 2009 6.151 6.156 6.151 6.156 3,463 +0.13(+2.18%)
Oct 28, 2009 6.024 6.024 6.024 6.024 0 -0.27(-4.31%)
Oct 27, 2009 6.296 6.296 6.296 6.296 1,451 +0.00(+0.00%)
Oct 22, 2009 6.282 6.296 6.296 6.296 1,786 -0.02(-0.27%)
Oct 21, 2009 6.273 6.312 6.254 6.312 4,356 +0.05(+0.74%)
Oct 20, 2009 6.491 6.631 6.266 6.266 9,485 -0.00(-0.02%)
Oct 19, 2009 6.391 6.391 6.268 6.268 714 -0.00(-0.07%)
Oct 16, 2009 6.631 6.631 6.272 6.272 2,748 -0.23(-3.55%)
Oct 15, 2009 6.623 6.623 6.489 6.503 2,144 -0.07(-1.11%)
Oct 14, 2009 6.645 6.645 6.575 6.575 5,718 -0.06(-0.90%)
Oct 13, 2009 6.635 6.635 6.635 6.635 714 -0.01(-0.16%)
Oct 12, 2009 6.627 6.645 6.533 6.645 36,515 +0.00(+0.01%)
Oct 09, 2009 6.645 6.645 6.645 6.645 1,072 +0.10(+1.58%)
Oct 08, 2009 6.553 6.635 6.542 6.542 3,152 -0.10(-1.43%)
Oct 07, 2009 6.645 6.645 6.634 6.637 4,306 -0.01(-0.19%)
Oct 06, 2009 6.601 6.649 6.550 6.649 1,461 +0.00(+0.06%)
Oct 05, 2009 6.505 6.645 6.435 6.645 10,889 +0.01(+0.21%)
Oct 02, 2009 6.631 6.645 6.628 6.631 8,452 +0.00(+0.00%)
Oct 01, 2009 6.637 6.687 6.617 6.631 5,629 -0.04(-0.67%)
Sep 30, 2009 6.219 6.676 6.219 6.676 21,536 +0.10(+1.58%)
Sep 29, 2009 6.575 6.575 6.573 6.573 1,079 -0.07(-1.09%)
Sep 28, 2009 6.559 6.645 6.559 6.645 3,584 +0.02(+0.30%)
Sep 25, 2009 6.603 6.626 6.491 6.626 5,003 +0.25(+3.92%)
Sep 24, 2009 6.376 6.376 6.376 6.376 714 -0.04(-0.66%)
Sep 18, 2009 6.435 6.419 6.419 6.419 5,718 -0.03(-0.52%)
Sep 17, 2009 6.729 6.729 6.449 6.452 7,505 -0.28(-4.12%)
Sep 16, 2009 6.628 6.855 6.354 6.729 40,446 +0.20(+3.00%)
Sep 15, 2009 6.589 6.589 6.533 6.533 3,999 -0.07(-1.06%)
Sep 14, 2009 6.545 6.603 6.528 6.603 6,969 +0.17(+2.56%)
Sep 11, 2009 6.435 6.589 6.435 6.438 34,424 +0.11(+1.77%)
Sep 10, 2009 6.234 6.573 6.234 6.326 62,783 -0.25(-3.75%)
Sep 09, 2009 6.547 6.575 6.156 6.573 31,450 -0.00(-0.04%)
Sep 08, 2009 6.270 6.575 6.270 6.575 10,721 +0.34(+5.38%)
Sep 04, 2009 6.223 6.268 6.223 6.240 18,066 +0.01(+0.22%)
Sep 03, 2009 6.038 6.377 6.038 6.226 16,275 -0.09(-1.46%)
Sep 02, 2009 6.240 6.318 6.240 6.318 18,584 +0.36(+6.06%)
Sep 01, 2009 6.027 6.156 5.957 5.957 55,250 -0.06(-0.98%)
Aug 31, 2009 6.027 6.095 6.016 6.016 6,075 -0.10(-1.60%)
Aug 28, 2009 6.240 6.240 6.016 6.114 5,972 -0.17(-2.69%)
Aug 26, 2009 6.293 6.293 6.156 6.283 4,335 +0.11(+1.79%)
Aug 24, 2009 6.128 6.172 6.172 6.172 12,508 +0.00(+0.02%)
Aug 21, 2009 6.158 6.172 6.156 6.171 21,801 +0.01(+0.11%)
Aug 20, 2009 6.086 6.184 6.086 6.164 7,862 -0.02(-0.32%)
Aug 19, 2009 6.186 6.349 6.184 6.184 2,859 -0.01(-0.09%)
Aug 18, 2009 6.156 6.189 6.030 6.189 9,860 +0.03(+0.55%)
Aug 17, 2009 6.186 6.186 6.156 6.156 3,577 +0.00(+0.00%)
Aug 13, 2009 6.030 6.156 6.156 6.156 6,075 -0.02(-0.40%)
Aug 12, 2009 6.293 6.407 6.178 6.180 22,873 -0.13(-2.05%)
Aug 11, 2009 6.435 6.553 6.217 6.310 97,930 -0.27(-4.04%)
Aug 10, 2009 6.156 6.575 6.156 6.575 9,667 +0.36(+5.76%)
Aug 07, 2009 6.435 6.575 6.058 6.217 53,720 -0.36(-5.45%)
Aug 06, 2009 6.435 6.689 6.435 6.575 14,149 +0.30(+4.72%)
Aug 05, 2009 6.220 6.416 6.217 6.279 6,075 -0.13(-2.05%)
Aug 04, 2009 6.217 6.413 6.217 6.410 7,501 +0.06(+0.88%)
Aug 03, 2009 6.157 6.354 6.156 6.354 9,049 +0.14(+2.21%)
Jul 31, 2009 6.086 6.217 6.058 6.217 17,469 +0.17(+2.87%)
Jul 30, 2009 6.140 6.142 6.016 6.044 21,372 -0.10(-1.59%)
Jul 29, 2009 6.147 6.147 6.137 6.142 10,364 +0.03(+0.46%)
Jul 28, 2009 6.276 6.276 6.114 6.114 854 -0.59(-8.81%)
Jul 27, 2009 6.296 6.704 6.184 6.704 5,003 +0.41(+6.49%)
Jul 24, 2009 6.156 6.296 6.130 6.296 48,591 +0.16(+2.55%)
Jul 22, 2009 6.019 6.139 6.139 6.139 8,220 +0.12(+2.00%)
Jul 21, 2009 6.019 6.019 6.019 6.019 714 +0.00(+0.05%)
Jul 20, 2009 6.016 6.016 6.016 6.016 714 -0.13(-2.09%)
Jul 17, 2009 5.736 6.144 5.736 6.144 8,370 +0.75(+13.96%)
Jul 16, 2009 5.392 5.392 5.392 5.392 357 -0.44(-7.58%)
Jul 13, 2009 5.834 5.834 5.834 5.834 0 +0.03(+0.48%)
Jul 10, 2009 5.873 5.943 5.806 5.806 4,288 +0.26(+4.69%)
Jul 08, 2009 5.546 5.546 5.546 5.546 0 -0.33(-5.62%)
Jul 07, 2009 5.876 5.876 5.876 5.876 1,072 -0.07(-1.18%)
Jul 06, 2009 5.845 5.949 5.735 5.946 14,828 +0.35(+6.30%)
Jul 02, 2009 5.876 5.876 5.593 5.593 12,884 -0.42(-7.02%)
Jul 01, 2009 5.949 6.016 5.876 6.016 18,970 -0.01(-0.09%)
Jun 30, 2009 5.946 6.156 5.946 6.021 7,147 +0.08(+1.27%)
Jun 29, 2009 5.946 5.946 5.946 5.946 5,303 -0.00(-0.05%)
Jun 26, 2009 5.694 5.949 5.694 5.949 54,324 +0.00(+0.05%)
Jun 25, 2009 5.949 5.949 5.946 5.946 3,216 +0.06(+0.95%)
Jun 24, 2009 5.974 5.974 5.890 5.890 15,900 -0.06(-0.94%)
Jun 23, 2009 5.946 6.153 5.932 5.946 15,196 +0.00(+0.00%)
Jun 22, 2009 5.946 5.949 5.680 5.946 113,666 +0.00(+0.00%)
Jun 19, 2009 5.946 5.946 5.680 5.946 40,600 +0.00(+0.00%)
Jun 18, 2009 5.946 5.946 5.946 5.946 1,786 +0.07(+1.19%)
Jun 17, 2009 5.596 5.907 5.596 5.876 9,292 -0.00(-0.05%)
Jun 16, 2009 5.795 5.974 5.795 5.879 3,216 -0.10(-1.59%)
Jun 15, 2009 5.932 5.974 5.876 5.974 16,819 +0.10(+1.67%)
Jun 12, 2009 5.596 6.156 5.596 5.876 7,147 +0.31(+5.63%)
Jun 11, 2009 5.456 5.562 5.456 5.562 5,003 +0.03(+0.61%)
Jun 10, 2009 5.546 5.546 5.442 5.529 27,162 +0.46(+9.17%)
Jun 09, 2009 5.042 5.246 5.042 5.064 7,862 +0.03(+0.50%)
Jun 08, 2009 5.213 5.213 5.039 5.039 5,360 -0.05(-1.04%)
Jun 05, 2009 4.883 5.098 4.883 5.092 52,894 +0.20(+4.00%)
Jun 04, 2009 4.891 4.897 4.751 4.897 14,653 +0.01(+0.11%)
Jun 03, 2009 4.751 4.930 4.508 4.891 8,834 +0.07(+1.45%)
Jun 02, 2009 4.298 4.821 3.914 4.821 29,142 +0.35(+7.82%)
Jun 01, 2009 4.337 4.505 4.337 4.471 57,551 +0.10(+2.24%)
May 29, 2009 4.289 4.373 4.193 4.373 28,041 +0.18(+4.20%)
May 28, 2009 4.169 4.316 4.068 4.197 33,749 -0.11(-2.60%)
May 27, 2009 4.309 4.309 4.309 4.309 4,646 +0.19(+4.62%)
May 26, 2009 3.643 4.320 3.607 4.119 50,879 +0.03(+0.75%)
May 22, 2009 4.001 4.127 4.001 4.088 4,288 -0.04(-0.95%)
May 21, 2009 3.976 4.127 3.976 4.127 5,718 -0.33(-7.47%)
May 20, 2009 4.270 4.468 4.270 4.460 7,523 +0.24(+5.56%)
May 19, 2009 4.281 4.281 4.200 4.225 8,934 -0.08(-1.95%)
May 18, 2009 4.308 4.337 4.281 4.309 24,088 -0.01(-0.32%)
May 15, 2009 4.057 4.398 4.057 4.323 28,377 +0.04(+0.85%)
May 14, 2009 4.827 4.827 3.976 4.287 78,177 -0.43(-9.13%)
May 13, 2009 4.138 4.726 4.138 4.717 22,426 +0.37(+8.56%)
May 12, 2009 4.225 4.477 4.225 4.345 11,711 +0.12(+2.85%)
May 11, 2009 4.225 4.226 4.225 4.225 1,786 -0.04(-0.98%)
May 08, 2009 4.194 4.267 4.095 4.267 17,176 +0.21(+5.17%)
May 07, 2009 4.127 4.127 3.721 4.057 9,996 +0.00(+0.00%)
May 06, 2009 3.889 4.057 3.889 4.057 13,552 +0.19(+4.92%)
May 05, 2009 3.842 4.060 3.842 3.867 5,718 +0.08(+2.07%)
May 04, 2009 3.788 3.788 3.788 3.788 357 +0.01(+0.30%)
May 01, 2009 3.706 3.777 3.706 3.777 11,425 +0.14(+3.85%)
Apr 30, 2009 3.682 3.707 3.637 3.637 15,911 -0.06(-1.52%)
Apr 29, 2009 3.468 3.693 3.458 3.693 12,969 +0.21(+5.98%)
Apr 28, 2009 3.356 3.485 3.355 3.485 9,646 +0.41(+13.23%)
Apr 27, 2009 3.078 3.078 3.078 3.078 357 +0.00(+0.00%)
Apr 24, 2009 3.167 3.218 2.826 3.078 22,791 +0.22(+7.84%)
Apr 22, 2009 2.798 2.854 2.854 2.854 1,072 +0.03(+0.99%)
Apr 21, 2009 2.826 2.826 2.826 2.826 1,072 +0.03(+1.00%)
Apr 20, 2009 2.641 2.798 2.641 2.798 21,951 +0.20(+7.53%)
Apr 17, 2009 2.630 2.630 2.602 2.602 17,869 +0.03(+0.98%)
Apr 16, 2009 2.630 2.630 2.577 2.577 18,834 +0.00(+0.00%)
Apr 15, 2009 2.598 2.598 2.577 2.577 4,288 -0.01(-0.38%)
Apr 14, 2009 2.518 2.587 2.518 2.587 23,230 +0.09(+3.64%)
Apr 13, 2009 2.518 2.591 2.485 2.496 32,097 -0.05(-1.98%)
Apr 09, 2009 2.518 2.585 2.518 2.546 10,979 +0.03(+1.11%)
Apr 08, 2009 2.552 2.552 2.518 2.518 3,573 -0.03(-1.10%)
Apr 07, 2009 2.532 2.546 2.532 2.546 1,429 +0.05(+1.90%)
Apr 06, 2009 2.515 2.602 2.451 2.499 9,874 +0.06(+2.64%)
Apr 03, 2009 2.381 2.518 2.378 2.434 9,967 +0.06(+2.35%)
Apr 02, 2009 2.653 3.007 2.378 2.378 26,447 -0.20(-7.61%)
Apr 01, 2009 3.184 3.184 2.524 2.574 18,577 -0.35(-11.96%)
Mar 31, 2009 3.142 3.142 2.924 2.924 25,707 +0.13(+4.50%)
Mar 30, 2009 3.358 3.489 2.798 2.798 7,969 -0.57(-16.94%)
Mar 26, 2009 3.436 3.436 3.369 3.369 4,145 -0.07(-1.95%)
Mar 25, 2009 3.330 3.691 3.302 3.436 63,423 +0.01(+0.24%)
Mar 23, 2009 3.428 3.428 3.428 3.428 0 +0.49(+16.67%)
Mar 20, 2009 2.938 2.938 2.938 2.938 714 +0.03(+0.96%)
Mar 19, 2009 2.805 2.910 2.805 2.910 3,663 +0.04(+1.46%)
Mar 18, 2009 2.742 2.868 2.742 2.868 3,216 +0.12(+4.54%)
Mar 17, 2009 2.448 2.753 2.099 2.743 14,163 +0.42(+17.99%)
Mar 16, 2009 2.238 2.325 2.238 2.325 16,440 +0.14(+6.54%)
Mar 13, 2009 2.085 2.238 1.959 2.182 11,454 +0.19(+9.40%)
Mar 12, 2009 1.945 1.995 1.945 1.995 7,008 +0.05(+2.59%)
Mar 11, 2009 2.152 2.152 1.889 1.945 5,897 +0.10(+5.54%)
Mar 10, 2009 2.210 2.306 1.842 1.842 45,857 -0.39(-17.48%)
Mar 09, 2009 1.987 2.233 1.987 2.233 1,429 +0.15(+7.26%)
Mar 06, 2009 1.964 2.179 1.600 2.082 76,279 -0.07(-3.38%)
Mar 05, 2009 2.031 2.154 2.031 2.154 5,182 +0.06(+2.67%)
Mar 04, 2009 2.101 2.140 2.099 2.099 50,314 -0.14(-6.25%)
Mar 02, 2009 2.252 2.308 2.238 2.238 84,488 -0.07(-3.03%)
Feb 27, 2009 2.350 2.350 2.241 2.308 29,317 -0.06(-2.37%)
Feb 26, 2009 2.261 2.364 2.261 2.364 5,718 -0.07(-2.87%)
Feb 25, 2009 2.518 2.518 2.434 2.434 20,553 -0.08(-3.33%)
Feb 24, 2009 2.574 2.574 2.429 2.518 43,266 -0.15(-5.76%)
Feb 23, 2009 2.770 2.770 2.518 2.672 23,273 -0.18(-6.37%)
Feb 20, 2009 2.658 2.854 2.588 2.854 43,598 +0.14(+5.15%)
Feb 19, 2009 2.689 2.714 2.686 2.714 5,060 +0.01(+0.52%)
Feb 18, 2009 2.693 2.728 2.686 2.700 28,684 -0.03(-1.03%)
Feb 17, 2009 2.798 2.798 2.720 2.728 7,155 -0.07(-2.50%)
Feb 13, 2009 2.658 2.868 2.658 2.798 7,812 +0.01(+0.25%)
Feb 12, 2009 2.797 2.910 2.633 2.791 49,728 +0.13(+5.00%)
Feb 11, 2009 2.700 2.742 2.658 2.658 19,360 -0.06(-2.06%)
Feb 10, 2009 2.770 2.770 2.686 2.714 39,853 -0.02(-0.88%)
Feb 09, 2009 2.700 2.742 2.588 2.738 5,157 -0.00(-0.14%)
Feb 06, 2009 2.770 2.770 2.742 2.742 5,360 -0.03(-1.01%)
Feb 05, 2009 2.834 2.834 2.770 2.770 13,223 -0.01(-0.30%)
Feb 04, 2009 2.938 3.344 2.778 2.778 61,107 +0.01(+0.30%)
Feb 03, 2009 2.764 2.837 2.672 2.770 9,438 -0.02(-0.65%)
Feb 02, 2009 2.882 2.882 2.788 2.788 2,501 +0.02(+0.66%)
Jan 30, 2009 2.608 2.770 2.591 2.770 3,087 +0.03(+1.02%)
Jan 29, 2009 2.840 2.840 2.742 2.742 4,152 -0.10(-3.45%)
Jan 28, 2009 2.840 2.840 2.840 2.840 11,079 +0.04(+1.50%)
Jan 27, 2009 2.798 2.798 2.798 2.798 3,573 -0.14(-4.76%)
Jan 26, 2009 2.910 2.938 2.910 2.938 2,323 +0.14(+5.00%)
Jan 23, 2009 2.798 2.798 2.798 2.798 1,483 -0.10(-3.29%)
Jan 22, 2009 2.832 2.910 2.812 2.893 8,942 -0.16(-5.14%)
Jan 21, 2009 2.952 3.050 2.952 3.050 1,608 +0.18(+6.34%)
Jan 20, 2009 2.994 2.994 2.868 2.868 6,032 -0.10(-3.30%)
Jan 08, 2009 2.980 2.966 2.966 2.966 2,144 -0.02(-0.75%)
Jan 07, 2009 2.796 2.988 2.796 2.988 3,141 +0.20(+7.01%)
Jan 06, 2009 2.781 2.798 2.781 2.792 2,501 +0.20(+7.89%)
Jan 05, 2009 2.846 2.846 2.588 2.588 15,736 +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.