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

Pathward Financial Inc (NQ: CASH )

53.84 -0.56 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 31, 2012 6.109 6.239 6.109 6.115 3,360 +0.01(+0.10%)
May 30, 2012 6.127 6.127 6.100 6.109 5,040 -0.10(-1.63%)
May 29, 2012 6.169 6.210 6.103 6.210 2,016 +0.11(+1.80%)
May 25, 2012 6.100 6.109 6.100 6.100 5,524 -0.04(-0.68%)
May 24, 2012 6.154 6.154 6.142 6.142 672 +0.04(+0.63%)
May 23, 2012 6.100 6.249 6.100 6.103 3,360 -0.04(-0.73%)
May 22, 2012 6.323 6.448 6.100 6.148 14,060 -0.16(-2.55%)
May 21, 2012 6.100 6.308 6.100 6.308 8,999 +0.21(+3.41%)
May 18, 2012 6.264 6.264 6.100 6.100 5,712 -0.16(-2.61%)
May 17, 2012 6.255 6.264 6.255 6.264 1,008 +0.15(+2.53%)
May 16, 2012 6.100 6.115 6.100 6.109 8,334 -0.05(-0.87%)
May 15, 2012 6.160 6.249 6.106 6.163 25,476 -0.16(-2.50%)
May 14, 2012 6.320 6.320 6.320 6.320 672 -0.02(-0.38%)
May 11, 2012 6.457 6.546 6.344 6.344 30,806 -0.07(-1.16%)
May 10, 2012 6.389 6.463 6.389 6.419 16,870 +0.02(+0.33%)
May 09, 2012 6.064 6.401 6.064 6.398 5,007 +0.30(+4.93%)
May 08, 2012 6.041 6.100 6.041 6.097 19,330 -0.02(-0.34%)
May 07, 2012 6.198 6.198 6.118 6.118 2,688 +0.01(+0.24%)
May 04, 2012 6.026 6.112 6.026 6.103 4,032 -0.29(-4.47%)
May 02, 2012 6.389 6.389 6.389 6.389 672 +0.04(+0.56%)
May 01, 2012 6.323 6.433 6.249 6.353 24,061 +0.08(+1.33%)
Apr 30, 2012 6.380 6.380 6.270 6.270 672 +0.23(+3.79%)
Apr 26, 2012 6.041 6.041 6.041 6.041 336 +0.01(+0.25%)
Apr 25, 2012 6.073 6.073 6.026 6.026 672 +0.03(+0.45%)
Apr 23, 2012 6.026 5.999 5.999 5.999 6,049 -0.03(-0.44%)
Apr 20, 2012 6.026 6.027 6.026 6.026 2,782 +0.00(+0.00%)
Apr 19, 2012 6.032 6.032 6.026 6.026 6,385 -0.07(-1.22%)
Apr 17, 2012 6.026 6.100 6.100 6.100 2,352 +0.07(+1.23%)
Apr 16, 2012 6.035 6.035 5.951 6.026 2,698 +0.01(+0.15%)
Apr 13, 2012 6.017 6.023 6.017 6.017 1,108 -0.09(-1.51%)
Apr 12, 2012 5.996 6.109 5.996 6.109 3,696 -0.09(-1.39%)
Apr 11, 2012 6.026 6.195 6.026 6.195 8,226 +0.10(+1.56%)
Apr 10, 2012 6.276 6.395 6.044 6.100 4,136 -0.24(-3.71%)
Apr 09, 2012 6.335 6.335 6.335 6.335 809 -0.03(-0.51%)
Apr 05, 2012 6.377 6.377 6.368 6.368 672 -0.03(-0.46%)
Apr 04, 2012 6.430 6.430 6.398 6.398 1,512 -0.05(-0.83%)
Apr 03, 2012 6.338 6.478 6.338 6.451 5,370 +0.08(+1.21%)
Apr 02, 2012 6.249 6.374 6.109 6.374 19,699 +0.12(+2.00%)
Mar 30, 2012 6.175 6.546 6.029 6.249 43,532 +0.22(+3.65%)
Mar 29, 2012 6.029 6.029 6.029 6.029 1,680 -0.05(-0.78%)
Mar 28, 2012 6.100 6.100 6.035 6.076 1,008 -0.04(-0.63%)
Mar 27, 2012 6.109 6.115 6.070 6.115 9,409 +0.03(+0.49%)
Mar 26, 2012 6.064 6.133 5.960 6.085 21,121 +0.06(+0.99%)
Mar 23, 2012 6.103 6.103 6.026 6.026 2,016 -0.06(-0.98%)
Mar 22, 2012 6.103 6.103 6.079 6.085 3,360 +0.00(+0.00%)
Mar 21, 2012 6.094 6.192 5.951 6.085 6,049 -0.03(-0.49%)
Mar 20, 2012 6.095 6.234 6.091 6.115 12,911 -0.13(-2.14%)
Mar 19, 2012 6.249 6.317 6.249 6.249 18,456 +0.00(+0.00%)
Mar 16, 2012 6.224 6.249 6.224 6.249 8,727 -0.01(-0.19%)
Mar 15, 2012 6.308 6.308 6.261 6.261 2,016 -0.08(-1.31%)
Mar 14, 2012 6.335 6.344 6.195 6.344 25,815 +0.06(+0.95%)
Mar 13, 2012 6.243 6.335 6.240 6.285 9,745 +0.01(+0.24%)
Mar 12, 2012 6.261 6.270 6.210 6.270 17,323 +0.04(+0.67%)
Mar 09, 2012 6.273 6.303 6.228 6.228 25,708 -0.04(-0.71%)
Mar 08, 2012 6.273 6.273 6.213 6.273 1,680 -0.01(-0.19%)
Mar 07, 2012 6.264 6.285 6.264 6.285 6,295 +0.02(+0.33%)
Mar 06, 2012 6.323 6.323 6.225 6.264 15,215 -0.11(-1.72%)
Mar 05, 2012 6.356 6.429 6.329 6.373 10,715 +0.02(+0.28%)
Mar 02, 2012 6.276 6.433 6.276 6.356 2,816 -0.01(-0.14%)
Mar 01, 2012 6.359 6.433 6.359 6.364 48,666 +0.03(+0.51%)
Feb 29, 2012 6.382 6.506 6.270 6.332 27,046 -0.07(-1.11%)
Feb 27, 2012 6.441 6.403 6.403 6.403 5,748 -0.09(-1.31%)
Feb 24, 2012 6.320 6.488 6.320 6.488 7,320 +0.13(+2.03%)
Feb 23, 2012 6.134 6.359 6.134 6.359 15,066 +0.15(+2.38%)
Feb 22, 2012 6.480 6.506 6.205 6.211 28,213 -0.30(-4.55%)
Feb 21, 2012 6.212 6.580 6.212 6.506 12,385 +0.30(+4.76%)
Feb 17, 2012 5.918 6.211 5.915 6.211 40,324 +0.30(+5.00%)
Feb 16, 2012 6.060 6.063 5.871 5.915 6,999 -0.14(-2.25%)
Feb 15, 2012 5.915 6.060 5.900 6.051 65,569 +0.28(+4.92%)
Feb 14, 2012 5.610 5.885 5.610 5.767 75,385 +0.41(+7.67%)
Feb 13, 2012 5.356 5.356 5.356 5.356 676 -0.12(-2.11%)
Feb 10, 2012 5.353 5.471 5.353 5.471 19,259 -0.00(-0.00%)
Feb 09, 2012 5.460 5.530 5.451 5.471 12,551 +0.00(+0.00%)
Feb 08, 2012 5.525 5.525 5.462 5.471 86,945 -0.00(-0.00%)
Feb 07, 2012 5.581 5.619 5.471 5.471 4,591 +0.07(+1.20%)
Feb 03, 2012 5.205 5.406 5.406 5.406 8,115 +0.15(+2.93%)
Feb 02, 2012 5.335 5.389 5.211 5.252 4,287 -0.09(-1.77%)
Feb 01, 2012 5.179 5.347 5.179 5.347 21,934 +0.10(+1.86%)
Jan 31, 2012 5.303 5.312 5.250 5.250 11,952 +0.03(+0.62%)
Jan 30, 2012 5.267 5.312 5.176 5.217 21,981 -0.09(-1.78%)
Jan 27, 2012 5.312 5.312 5.312 5.312 3,330 -0.06(-1.10%)
Jan 26, 2012 5.344 5.468 5.344 5.371 4,733 +0.05(+0.89%)
Jan 25, 2012 4.821 5.590 4.821 5.323 71,236 +0.51(+10.70%)
Jan 20, 2012 4.767 4.809 4.809 4.809 2,028 +0.00(+0.06%)
Jan 18, 2012 4.806 4.806 4.806 4.806 3,043 +0.12(+2.64%)
Jan 17, 2012 4.682 4.682 4.682 4.682 436 -0.12(-2.57%)
Jan 13, 2012 4.821 4.880 4.732 4.806 11,868 +0.01(+0.31%)
Jan 11, 2012 4.673 4.791 4.791 4.791 2,705 +0.06(+1.25%)
Jan 10, 2012 4.717 4.756 4.628 4.732 19,875 +0.09(+1.91%)
Jan 09, 2012 4.599 4.673 4.557 4.643 8,480 +0.05(+1.09%)
Jan 06, 2012 4.555 4.628 4.555 4.593 3,644 -0.11(-2.33%)
Jan 05, 2012 4.593 4.800 4.569 4.702 3,800 +0.03(+0.63%)
Jan 03, 2012 5.081 4.673 4.673 4.673 17,920 -0.25(-5.10%)
Dec 30, 2011 4.702 4.930 4.484 4.924 23,411 +0.49(+10.97%)
Dec 29, 2011 4.484 4.492 4.436 4.437 7,398 -0.08(-1.87%)
Dec 28, 2011 4.596 4.596 4.333 4.522 10,022 -0.07(-1.42%)
Dec 27, 2011 4.614 4.696 4.587 4.587 5,240 +0.00(+0.00%)
Dec 23, 2011 4.620 4.620 4.436 4.587 10,306 +0.00(+0.00%)
Dec 21, 2011 4.584 4.625 4.436 4.587 15,286 +0.01(+0.26%)
Dec 20, 2011 4.407 4.614 4.392 4.575 14,813 +0.28(+6.62%)
Dec 19, 2011 4.291 4.291 4.291 4.291 906 +0.06(+1.40%)
Dec 16, 2011 4.232 4.232 4.232 4.232 338 +0.00(+0.07%)
Dec 15, 2011 4.229 4.229 4.229 4.229 541 -0.14(-3.18%)
Dec 13, 2011 4.368 4.368 4.368 4.368 0 +0.08(+1.86%)
Dec 12, 2011 4.291 4.318 4.217 4.288 24,443 +0.01(+0.28%)
Dec 09, 2011 4.469 4.469 4.277 4.277 11,415 -0.16(-3.60%)
Dec 08, 2011 4.333 4.442 4.333 4.436 29,555 +0.04(+0.87%)
Dec 07, 2011 4.395 4.398 4.386 4.398 26,007 +0.00(+0.00%)
Dec 06, 2011 4.207 4.398 4.207 4.398 21,685 +0.22(+5.26%)
Dec 05, 2011 4.178 4.178 4.178 4.178 341 +0.03(+0.78%)
Dec 02, 2011 4.345 4.345 4.134 4.146 13,077 -0.22(-4.97%)
Dec 01, 2011 4.392 4.398 4.363 4.363 3,598 -0.03(-0.67%)
Nov 30, 2011 4.398 4.398 4.392 4.392 3,820 +0.05(+1.22%)
Nov 28, 2011 4.275 4.339 4.339 4.339 1,364 +0.03(+0.61%)
Nov 22, 2011 4.213 4.313 4.313 4.313 1,364 -0.16(-3.54%)
Nov 21, 2011 4.480 4.480 4.471 4.471 4,775 -0.09(-1.93%)
Nov 18, 2011 4.260 4.559 4.251 4.559 4,932 +0.20(+4.64%)
Nov 15, 2011 4.357 4.357 4.357 4.357 3,069 -0.35(-7.40%)
Nov 10, 2011 4.345 4.705 4.705 4.705 1,023 +0.45(+10.67%)
Nov 09, 2011 4.354 4.354 4.251 4.251 3,250 -0.18(-3.97%)
Nov 08, 2011 4.298 4.427 4.298 4.427 3,311 +0.14(+3.35%)
Nov 07, 2011 4.283 4.283 4.283 4.283 341 -0.16(-3.56%)
Nov 04, 2011 4.433 4.442 4.254 4.442 5,450 +0.10(+2.33%)
Nov 03, 2011 4.263 4.341 4.263 4.341 1,023 -0.09(-1.95%)
Nov 02, 2011 4.415 4.427 4.415 4.427 1,705 +0.00(+0.00%)
Nov 01, 2011 4.412 4.427 4.412 4.427 2,046 -0.01(-0.33%)
Oct 31, 2011 4.427 4.442 4.412 4.442 18,077 +0.03(+0.66%)
Oct 28, 2011 4.407 4.412 4.407 4.412 3,751 +0.01(+0.33%)
Oct 27, 2011 4.433 4.442 4.392 4.398 27,501 +0.08(+1.83%)
Oct 20, 2011 4.319 4.319 4.319 4.319 682 -0.02(-0.51%)
Oct 19, 2011 4.324 4.427 4.324 4.341 12,961 -0.05(-1.23%)
Oct 18, 2011 4.506 4.506 4.295 4.395 10,941 -0.08(-1.70%)
Oct 17, 2011 5.207 5.207 4.471 4.471 7,616 -0.07(-1.61%)
Oct 13, 2011 4.835 4.544 4.544 4.544 11,255 +0.00(+0.00%)
Oct 12, 2011 4.544 4.544 4.536 4.544 1,125 -0.03(-0.70%)
Oct 07, 2011 4.544 4.577 4.577 4.577 2,046 +0.03(+0.71%)
Oct 06, 2011 4.105 4.685 4.105 4.544 27,804 +0.29(+6.90%)
Oct 05, 2011 4.908 4.908 4.166 4.251 27,480 -0.32(-7.05%)
Oct 04, 2011 5.028 5.028 4.574 4.574 6,374 -0.45(-8.93%)
Oct 03, 2011 5.025 5.037 5.022 5.022 2,350 -0.51(-9.27%)
Sep 30, 2011 5.110 5.535 5.110 5.535 5,129 +0.26(+4.92%)
Sep 29, 2011 5.189 5.344 5.189 5.276 2,353 +0.09(+1.66%)
Sep 28, 2011 5.169 5.249 5.169 5.189 2,933 -0.18(-3.44%)
Sep 27, 2011 5.030 5.424 5.030 5.374 5,368 +0.35(+6.94%)
Sep 26, 2011 5.274 5.274 5.025 5.025 4,638 -0.25(-4.78%)
Sep 23, 2011 5.245 5.277 5.028 5.277 61,282 +0.15(+2.86%)
Sep 22, 2011 5.339 5.354 5.131 5.131 17,784 -0.21(-3.97%)
Sep 21, 2011 5.512 5.512 5.343 5.343 2,046 -0.22(-3.89%)
Sep 20, 2011 5.817 5.817 5.559 5.559 4,352 +0.10(+1.88%)
Sep 19, 2011 5.503 5.503 5.351 5.456 2,728 +0.12(+2.18%)
Sep 16, 2011 5.553 5.553 5.339 5.340 8,622 -0.17(-3.02%)
Sep 15, 2011 5.571 5.571 5.506 5.506 2,159 -0.06(-1.05%)
Sep 14, 2011 5.573 5.573 5.541 5.565 2,199 -0.08(-1.35%)
Sep 13, 2011 5.656 5.656 5.609 5.641 2,721 +0.22(+4.04%)
Sep 12, 2011 5.368 5.422 5.219 5.422 6,115 -0.00(-0.04%)
Sep 09, 2011 5.274 5.480 5.274 5.424 3,049 +0.15(+2.78%)
Sep 08, 2011 5.104 5.277 5.104 5.277 1,115 -0.15(-2.70%)
Sep 07, 2011 5.396 5.575 5.386 5.424 3,091 +0.13(+2.36%)
Sep 06, 2011 5.296 5.302 5.063 5.299 6,450 -0.03(-0.65%)
Sep 02, 2011 5.322 5.334 5.302 5.334 1,030 -0.00(-0.06%)
Sep 01, 2011 5.471 5.471 5.337 5.337 2,232 -0.13(-2.34%)
Aug 31, 2011 5.363 5.610 5.299 5.465 16,452 +0.15(+2.85%)
Aug 30, 2011 5.532 5.584 5.299 5.313 44,580 -0.24(-4.35%)
Aug 29, 2011 5.602 5.663 5.526 5.555 26,526 -0.09(-1.65%)
Aug 26, 2011 5.526 5.648 5.523 5.648 21,295 +0.01(+0.10%)
Aug 25, 2011 5.325 5.733 5.275 5.642 10,204 +0.35(+6.54%)
Aug 24, 2011 5.299 5.299 5.264 5.296 2,747 -0.06(-1.09%)
Aug 23, 2011 5.386 5.401 5.124 5.354 22,875 +0.06(+1.15%)
Aug 22, 2011 5.476 5.476 5.080 5.293 6,704 -0.10(-1.89%)
Aug 19, 2011 5.112 5.459 5.112 5.395 6,206 +0.29(+5.76%)
Aug 18, 2011 5.331 5.331 5.101 5.101 6,399 -0.38(-6.90%)
Aug 17, 2011 5.567 5.567 5.479 5.479 2,435 -0.01(-0.23%)
Aug 16, 2011 5.549 5.572 5.491 5.491 3,266 -0.08(-1.51%)
Aug 15, 2011 5.604 5.604 5.473 5.575 60,672 -0.05(-0.93%)
Aug 11, 2011 5.095 5.628 5.628 5.628 2,747 +0.48(+9.33%)
Aug 10, 2011 5.296 5.386 5.147 5.147 7,419 -0.38(-6.95%)
Aug 09, 2011 5.008 5.683 4.603 5.532 17,060 +0.41(+7.95%)
Aug 08, 2011 5.820 5.820 4.716 5.124 42,354 -0.50(-8.86%)
Aug 05, 2011 5.823 5.832 5.610 5.622 8,738 -0.33(-5.53%)
Aug 04, 2011 6.408 6.408 5.785 5.951 22,745 -0.54(-8.34%)
Aug 03, 2011 6.583 6.694 6.492 6.492 8,758 +0.01(+0.09%)
Aug 02, 2011 6.414 7.567 6.187 6.487 190,984 +0.08(+1.27%)
Aug 01, 2011 6.073 6.606 6.073 6.405 24,465 +0.07(+1.10%)
Jul 29, 2011 6.114 6.335 6.096 6.335 27,124 +0.22(+3.62%)
Jul 28, 2011 5.861 6.114 5.537 6.114 19,883 +0.20(+3.30%)
Jul 27, 2011 5.919 5.919 5.919 5.919 1,391 +0.05(+0.89%)
Jul 26, 2011 5.855 5.866 5.855 5.866 15,806 +0.06(+1.10%)
Jul 25, 2011 5.977 5.980 5.620 5.802 23,116 -0.17(-2.92%)
Jul 22, 2011 5.989 6.056 5.968 5.977 2,016 -0.04(-0.68%)
Jul 21, 2011 6.271 6.271 6.003 6.018 2,850 -0.22(-3.59%)
Jul 20, 2011 6.332 6.405 6.236 6.242 21,594 +0.02(+0.28%)
Jul 19, 2011 5.709 6.268 5.709 6.225 55,602 +0.52(+9.08%)
Jul 18, 2011 5.479 5.750 5.479 5.706 29,315 +0.23(+4.14%)
Jul 15, 2011 5.517 5.517 5.459 5.479 3,036 -0.01(-0.16%)
Jul 14, 2011 5.415 5.575 5.415 5.488 6,869 -0.15(-2.58%)
Jul 13, 2011 5.491 5.645 5.491 5.634 16,456 +0.12(+2.16%)
Jul 11, 2011 5.441 5.514 5.514 5.514 6,526 +0.13(+2.38%)
Jul 08, 2011 5.625 5.625 5.345 5.386 10,970 -0.15(-2.68%)
Jul 07, 2011 5.660 5.660 5.535 5.535 2,404 -0.08(-1.45%)
Jul 06, 2011 5.607 5.619 5.485 5.616 10,716 -0.05(-0.87%)
Jul 05, 2011 5.532 5.666 5.532 5.666 12,337 +0.13(+2.42%)
Jul 01, 2011 5.392 5.587 5.392 5.532 7,134 -0.01(-0.26%)
Jun 30, 2011 5.503 5.546 5.342 5.546 14,419 +0.01(+0.26%)
Jun 29, 2011 5.532 5.561 5.532 5.532 22,051 +0.04(+0.74%)
Jun 28, 2011 5.532 5.532 5.287 5.491 49,340 -0.04(-0.74%)
Jun 27, 2011 5.651 5.660 5.436 5.532 118,039 +0.12(+2.15%)
Jun 24, 2011 4.224 5.456 4.224 5.415 311,215 +1.17(+27.66%)
Jun 23, 2011 4.021 4.323 3.992 4.242 36,020 +0.18(+4.37%)
Jun 22, 2011 4.176 4.176 4.018 4.064 8,586 -0.08(-1.83%)
Jun 21, 2011 4.140 4.140 4.140 4.140 343 +0.01(+0.14%)
Jun 20, 2011 4.451 4.451 4.061 4.134 3,778 -0.02(-0.56%)
Jun 17, 2011 4.082 4.157 4.056 4.157 4,286 +0.08(+2.00%)
Jun 16, 2011 4.134 4.134 4.076 4.076 8,724 +0.00(+0.00%)
Jun 15, 2011 4.318 4.364 4.003 4.076 46,695 -0.23(-5.28%)
Jun 14, 2011 4.510 4.553 4.224 4.303 15,851 -0.15(-3.46%)
Jun 13, 2011 4.353 4.513 3.936 4.457 56,244 +0.09(+1.96%)
Jun 10, 2011 4.417 4.419 4.361 4.372 9,239 -0.03(-0.57%)
Jun 09, 2011 4.262 4.402 4.076 4.397 15,497 +0.12(+2.80%)
Jun 08, 2011 4.329 4.329 4.277 4.277 6,320 -0.08(-1.92%)
Jun 07, 2011 4.718 4.721 4.242 4.361 57,723 -0.32(-6.85%)
Jun 06, 2011 4.814 5.068 4.681 4.681 16,303 -0.42(-8.20%)
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.