Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pathward Financial Inc (NQ: CASH )

54.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2009 3.685 3.710 3.640 3.640 15,898 -0.06(-1.52%)
Apr 29, 2009 3.471 3.696 3.461 3.696 12,959 +0.21(+5.98%)
Apr 28, 2009 3.359 3.488 3.357 3.488 9,638 +0.41(+13.23%)
Apr 27, 2009 3.080 3.080 3.080 3.080 357 +0.00(+0.00%)
Apr 24, 2009 3.170 3.220 2.828 3.080 22,773 +0.22(+7.84%)
Apr 22, 2009 2.800 2.856 2.856 2.856 1,071 +0.03(+0.99%)
Apr 21, 2009 2.828 2.828 2.828 2.828 1,071 +0.03(+1.00%)
Apr 20, 2009 2.643 2.800 2.643 2.800 21,933 +0.20(+7.53%)
Apr 17, 2009 2.632 2.632 2.604 2.604 17,855 +0.03(+0.98%)
Apr 16, 2009 2.632 2.632 2.579 2.579 18,819 +0.00(+0.00%)
Apr 15, 2009 2.600 2.600 2.579 2.579 4,285 -0.01(-0.38%)
Apr 14, 2009 2.520 2.589 2.520 2.589 23,212 +0.09(+3.64%)
Apr 13, 2009 2.520 2.593 2.487 2.498 32,072 -0.05(-1.98%)
Apr 09, 2009 2.520 2.587 2.520 2.548 10,970 +0.03(+1.11%)
Apr 08, 2009 2.554 2.554 2.520 2.520 3,571 -0.03(-1.10%)
Apr 07, 2009 2.534 2.548 2.534 2.548 1,428 +0.05(+1.90%)
Apr 06, 2009 2.517 2.604 2.453 2.501 9,867 +0.06(+2.64%)
Apr 03, 2009 2.383 2.520 2.380 2.436 9,959 +0.06(+2.35%)
Apr 02, 2009 2.655 3.009 2.380 2.380 26,426 -0.20(-7.61%)
Apr 01, 2009 3.187 3.187 2.526 2.576 18,562 -0.35(-11.96%)
Mar 31, 2009 3.145 3.145 2.926 2.926 25,687 +0.13(+4.50%)
Mar 30, 2009 3.360 3.492 2.800 2.800 7,963 -0.57(-16.94%)
Mar 26, 2009 3.439 3.439 3.371 3.371 4,142 -0.07(-1.95%)
Mar 25, 2009 3.332 3.693 3.304 3.439 63,373 +0.01(+0.24%)
Mar 23, 2009 3.430 3.430 3.430 3.430 0 +0.49(+16.67%)
Mar 20, 2009 2.940 2.940 2.940 2.940 714 +0.03(+0.96%)
Mar 19, 2009 2.807 2.912 2.807 2.912 3,660 +0.04(+1.46%)
Mar 18, 2009 2.744 2.870 2.744 2.870 3,214 +0.12(+4.54%)
Mar 17, 2009 2.450 2.755 2.100 2.746 14,152 +0.42(+17.99%)
Mar 16, 2009 2.240 2.327 2.240 2.327 16,427 +0.14(+6.54%)
Mar 13, 2009 2.086 2.240 1.960 2.184 11,445 +0.19(+9.40%)
Mar 12, 2009 1.946 1.997 1.946 1.997 7,003 +0.05(+2.59%)
Mar 11, 2009 2.153 2.153 1.890 1.946 5,892 +0.10(+5.54%)
Mar 10, 2009 2.212 2.307 1.844 1.844 45,821 -0.39(-17.48%)
Mar 09, 2009 1.988 2.235 1.988 2.235 1,428 +0.15(+7.26%)
Mar 06, 2009 1.966 2.181 1.602 2.083 76,218 -0.07(-3.38%)
Mar 05, 2009 2.033 2.156 2.033 2.156 5,178 +0.06(+2.67%)
Mar 04, 2009 2.103 2.142 2.100 2.100 50,274 -0.14(-6.25%)
Mar 02, 2009 2.254 2.310 2.240 2.240 84,421 -0.07(-3.03%)
Feb 27, 2009 2.352 2.352 2.243 2.310 29,294 -0.06(-2.37%)
Feb 26, 2009 2.263 2.366 2.263 2.366 5,713 -0.07(-2.87%)
Feb 25, 2009 2.520 2.520 2.436 2.436 20,537 -0.08(-3.33%)
Feb 24, 2009 2.576 2.576 2.431 2.520 43,232 -0.15(-5.76%)
Feb 23, 2009 2.772 2.772 2.520 2.674 23,255 -0.18(-6.37%)
Feb 20, 2009 2.660 2.856 2.590 2.856 43,564 +0.14(+5.15%)
Feb 19, 2009 2.691 2.716 2.688 2.716 5,056 +0.01(+0.52%)
Feb 18, 2009 2.695 2.730 2.688 2.702 28,661 -0.03(-1.03%)
Feb 17, 2009 2.800 2.800 2.722 2.730 7,149 -0.07(-2.50%)
Feb 13, 2009 2.660 2.870 2.660 2.800 7,806 +0.01(+0.25%)
Feb 12, 2009 2.799 2.912 2.635 2.793 49,688 +0.13(+5.00%)
Feb 11, 2009 2.702 2.744 2.660 2.660 19,344 -0.06(-2.06%)
Feb 10, 2009 2.772 2.772 2.688 2.716 39,821 -0.02(-0.88%)
Feb 09, 2009 2.702 2.744 2.590 2.740 5,153 -0.00(-0.14%)
Feb 06, 2009 2.772 2.772 2.744 2.744 5,356 -0.03(-1.01%)
Feb 05, 2009 2.837 2.837 2.772 2.772 13,213 -0.01(-0.30%)
Feb 04, 2009 2.940 3.346 2.781 2.781 61,059 +0.01(+0.30%)
Feb 03, 2009 2.767 2.839 2.674 2.772 9,431 -0.02(-0.65%)
Feb 02, 2009 2.884 2.884 2.790 2.790 2,499 +0.02(+0.66%)
Jan 30, 2009 2.610 2.772 2.593 2.772 3,085 +0.03(+1.02%)
Jan 29, 2009 2.842 2.842 2.744 2.744 4,149 -0.10(-3.45%)
Jan 28, 2009 2.842 2.842 2.842 2.842 11,070 +0.04(+1.50%)
Jan 27, 2009 2.800 2.800 2.800 2.800 3,571 -0.14(-4.76%)
Jan 26, 2009 2.912 2.940 2.912 2.940 2,321 +0.14(+5.00%)
Jan 23, 2009 2.800 2.800 2.800 2.800 1,482 -0.10(-3.29%)
Jan 22, 2009 2.834 2.912 2.814 2.895 8,935 -0.16(-5.14%)
Jan 21, 2009 2.954 3.052 2.954 3.052 1,607 +0.18(+6.34%)
Jan 20, 2009 2.996 2.996 2.870 2.870 6,028 -0.10(-3.30%)
Jan 08, 2009 2.982 2.968 2.968 2.968 2,142 -0.02(-0.75%)
Jan 07, 2009 2.798 2.991 2.798 2.991 3,139 +0.20(+7.01%)
Jan 06, 2009 2.783 2.800 2.783 2.795 2,499 +0.20(+7.89%)
Jan 05, 2009 2.848 2.848 2.590 2.590 15,723 +0.21(+8.82%)
Jan 02, 2009 2.520 2.520 2.380 2.380 23,212 -0.14(-5.56%)
Dec 31, 2008 2.240 2.898 2.100 2.520 111,237 +0.24(+10.43%)
Dec 30, 2008 2.316 2.316 2.237 2.282 13,441 +0.04(+1.87%)
Dec 29, 2008 2.240 2.240 2.240 2.240 3,931 +0.11(+4.99%)
Dec 26, 2008 2.128 2.134 2.128 2.134 1,189 -0.09(-4.13%)
Dec 22, 2008 2.215 2.226 2.170 2.226 2,042 -0.10(-4.24%)
Dec 19, 2008 2.450 2.450 2.324 2.324 1,917 -0.13(-5.14%)
Dec 18, 2008 2.515 2.520 2.447 2.450 13,002 +0.14(+6.06%)
Dec 17, 2008 2.520 2.520 2.310 2.310 37,575 -0.24(-9.34%)
Dec 16, 2008 2.523 3.430 2.523 2.548 75,101 -0.01(-0.57%)
Dec 15, 2008 2.563 2.563 2.563 2.563 357 +0.01(+0.57%)
Dec 12, 2008 2.520 2.800 2.520 2.548 25,247 +0.01(+0.55%)
Dec 11, 2008 2.517 2.739 2.267 2.534 46,806 +0.64(+34.07%)
Dec 10, 2008 1.890 1.890 1.890 1.890 649 -0.21(-10.00%)
Dec 09, 2008 2.114 2.128 2.100 2.100 6,545 -0.08(-3.85%)
Dec 08, 2008 2.226 2.237 2.100 2.184 4,821 -0.06(-2.50%)
Dec 05, 2008 2.100 2.305 2.100 2.240 2,767 +0.00(+0.00%)
Dec 04, 2008 2.489 2.739 2.117 2.240 30,772 -0.25(-10.01%)
Dec 03, 2008 2.534 2.733 2.489 2.489 29,997 +0.06(+2.30%)
Dec 01, 2008 2.520 2.433 2.433 2.433 2,856 -0.09(-3.44%)
Nov 28, 2008 2.520 2.520 2.520 2.520 1,446 +0.10(+4.05%)
Nov 26, 2008 2.506 2.520 2.422 2.422 6,010 -0.01(-0.57%)
Nov 25, 2008 2.254 2.520 2.254 2.436 9,552 +0.00(+0.00%)
Nov 24, 2008 2.520 2.520 2.257 2.436 4,463 -0.08(-3.33%)
Nov 21, 2008 2.520 2.520 2.520 2.520 1,071 +0.04(+1.58%)
Nov 19, 2008 2.487 2.481 2.481 2.481 7,856 -0.32(-11.40%)
Nov 18, 2008 2.800 2.800 2.800 2.800 357 +0.00(+0.00%)
Nov 17, 2008 3.010 3.010 2.800 2.800 6,285 -0.41(-12.66%)
Nov 14, 2008 3.024 3.206 3.024 3.206 717 +0.01(+0.44%)
Nov 13, 2008 2.809 3.192 2.800 3.192 2,499 +0.26(+8.88%)
Nov 12, 2008 3.335 3.335 2.660 2.932 16,773 -0.14(-4.65%)
Nov 11, 2008 3.304 3.304 2.865 3.075 19,998 -0.44(-12.58%)
Nov 10, 2008 3.357 3.517 3.357 3.517 4,117 +0.38(+12.24%)
Nov 07, 2008 3.024 3.133 3.024 3.133 4,642 +0.04(+1.18%)
Nov 05, 2008 3.097 3.097 3.097 3.097 0 +0.05(+1.56%)
Nov 04, 2008 3.049 3.049 3.035 3.049 4,063 -0.02(-0.55%)
Nov 03, 2008 3.066 3.066 3.066 3.066 1,539 +0.01(+0.46%)
Oct 31, 2008 3.343 3.343 3.052 3.052 14,302 -0.17(-5.22%)
Oct 30, 2008 3.220 3.220 3.220 3.220 357 +0.00(+0.00%)
Oct 29, 2008 3.192 3.220 3.192 3.220 10,188 +0.03(+0.88%)
Oct 28, 2008 3.010 3.192 2.856 3.192 8,327 +0.04(+1.33%)
Oct 27, 2008 3.150 3.528 3.150 3.150 4,399 +0.10(+3.21%)
Oct 24, 2008 2.940 3.086 2.940 3.052 10,356 -0.22(-6.84%)
Oct 23, 2008 2.879 3.276 2.879 3.276 1,571 +0.48(+17.00%)
Oct 22, 2008 2.800 3.276 2.800 2.800 6,070 -0.14(-4.76%)
Oct 21, 2008 3.399 3.399 2.940 2.940 7,856 -0.11(-3.67%)
Oct 20, 2008 3.355 4.060 3.010 3.052 61,541 -0.17(-5.14%)
Oct 17, 2008 3.273 3.360 3.217 3.217 16,830 +0.27(+9.32%)
Oct 15, 2008 2.943 2.943 2.943 2.943 0 +0.00(+0.00%)
Oct 14, 2008 3.453 3.453 2.803 2.943 29,847 +0.00(+0.00%)
Oct 13, 2008 2.921 3.276 2.604 2.943 55,938 +0.28(+10.52%)
Oct 10, 2008 3.360 3.360 2.663 2.663 19,619 -0.64(-19.34%)
Oct 09, 2008 2.968 3.301 3.108 3.301 65,709 +0.36(+12.29%)
Oct 08, 2008 3.444 3.444 2.803 2.940 34,604 -0.49(-14.29%)
Oct 07, 2008 3.920 3.920 3.363 3.430 46,424 -0.62(-15.34%)
Oct 06, 2008 4.410 4.811 3.570 4.052 40,175 -0.43(-9.56%)
Oct 03, 2008 4.480 4.480 4.480 4.480 7,392 -0.01(-0.19%)
Oct 02, 2008 4.858 4.858 4.486 4.489 19,512 -0.25(-5.37%)
Oct 01, 2008 4.620 4.794 4.618 4.744 31,586 -0.02(-0.35%)
Sep 30, 2008 4.620 4.760 4.483 4.760 11,427 -0.08(-1.73%)
Sep 29, 2008 4.760 5.600 4.550 4.844 37,029 +0.13(+2.67%)
Sep 26, 2008 4.760 4.816 4.718 4.718 7,035 +0.03(+0.60%)
Sep 25, 2008 4.690 4.690 4.690 4.690 357 -0.08(-1.62%)
Sep 24, 2008 4.767 4.767 4.767 4.767 10,713 -0.00(-0.03%)
Sep 23, 2008 4.760 4.850 4.760 4.769 4,353 +0.01(+0.18%)
Sep 22, 2008 4.620 5.038 4.620 4.760 12,188 +0.01(+0.29%)
Sep 19, 2008 4.763 5.068 4.746 4.746 10,013 -0.14(-2.87%)
Sep 18, 2008 4.830 4.986 4.830 4.886 3,928 +0.06(+1.16%)
Sep 17, 2008 4.970 4.970 4.828 4.830 7,028 -0.14(-2.82%)
Sep 15, 2008 4.970 4.970 4.970 4.970 3,928 -0.14(-2.69%)
Sep 12, 2008 5.043 5.108 4.956 5.108 7,713 +0.27(+5.56%)
Sep 11, 2008 4.844 4.844 4.839 4.839 3,928 -0.23(-4.53%)
Sep 10, 2008 5.068 5.068 5.068 5.068 1,428 +0.00(+0.08%)
Sep 09, 2008 5.015 5.141 5.012 5.065 24,283 +0.07(+1.38%)
Sep 08, 2008 4.914 4.996 4.912 4.996 1,071 -0.11(-2.25%)
Sep 05, 2008 5.110 5.110 5.110 5.110 357 +0.07(+1.39%)
Sep 04, 2008 5.180 5.180 4.903 5.040 18,569 -0.29(-5.36%)
Sep 03, 2008 5.544 5.572 5.326 5.326 11,124 +0.08(+1.44%)
Sep 02, 2008 5.320 5.320 5.250 5.250 6,428 -0.07(-1.32%)
Aug 29, 2008 5.320 5.320 5.320 5.320 599 +0.02(+0.37%)
Aug 28, 2008 5.320 5.320 5.297 5.301 11,899 -0.02(-0.37%)
Aug 27, 2008 5.539 5.539 5.116 5.320 6,785 -0.22(-4.04%)
Aug 21, 2008 5.544 5.544 5.544 5.544 1,071 -0.08(-1.49%)
Aug 20, 2008 5.740 5.740 5.628 5.628 4,999 -0.08(-1.42%)
Aug 18, 2008 5.934 5.934 5.707 5.710 1,428 +0.07(+1.19%)
Aug 15, 2008 5.670 5.670 5.642 5.642 8,213 -0.18(-3.17%)
Aug 14, 2008 5.852 5.883 5.600 5.827 8,052 +0.15(+2.69%)
Aug 13, 2008 5.740 5.740 5.665 5.675 4,785 -0.21(-3.50%)
Aug 12, 2008 5.701 6.301 5.701 5.880 9,017 +0.00(+0.00%)
Aug 11, 2008 5.880 6.861 5.880 5.880 6,295 -0.28(-4.55%)
Aug 08, 2008 5.981 6.301 5.981 6.160 2,856 -0.23(-3.61%)
Aug 07, 2008 6.026 6.547 5.900 6.392 4,828 +0.20(+3.19%)
Aug 06, 2008 6.597 6.597 6.194 6.194 12,231 -0.67(-9.71%)
Aug 05, 2008 6.494 6.861 6.438 6.861 9,320 +0.47(+7.41%)
Aug 04, 2008 6.497 7.138 6.387 6.387 13,288 -0.24(-3.67%)
Aug 01, 2008 6.578 6.631 6.578 6.631 999 -0.18(-2.59%)
Jul 31, 2008 6.721 7.141 6.721 6.807 2,667 +0.02(+0.25%)
Jul 30, 2008 6.805 7.104 6.757 6.791 50,710 -0.19(-2.77%)
Jul 29, 2008 6.984 6.984 6.984 6.984 1,782 +0.46(+6.99%)
Jul 28, 2008 6.926 7.275 6.480 6.527 25,433 -0.75(-10.31%)
Jul 25, 2008 7.279 7.281 6.903 7.278 3,464 +0.17(+2.32%)
Jul 24, 2008 7.558 7.558 7.113 7.113 13,581 -0.31(-4.15%)
Jul 23, 2008 7.421 7.421 7.421 7.421 357 -0.20(-2.57%)
Jul 22, 2008 7.421 7.617 7.421 7.617 9,042 +0.06(+0.74%)
Jul 21, 2008 7.138 7.561 7.110 7.561 14,720 +0.28(+3.89%)
Jul 18, 2008 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Jul 17, 2008 7.278 7.278 7.278 7.278 13,213 +0.00(+0.00%)
Jul 16, 2008 7.278 7.278 7.278 7.278 0 +0.00(+0.00%)
Jul 15, 2008 6.866 7.415 6.816 7.278 3,928 -0.14(-1.92%)
Jul 14, 2008 7.421 7.421 7.421 7.421 357 -0.07(-0.93%)
Jul 11, 2008 7.491 7.491 7.491 7.491 357 -0.04(-0.59%)
Jul 10, 2008 7.558 7.558 7.421 7.535 6,428 -0.03(-0.33%)
Jul 09, 2008 7.558 7.675 6.805 7.561 6,785 -0.02(-0.26%)
Jul 08, 2008 7.423 7.631 7.423 7.580 2,499 -0.13(-1.74%)
Jul 07, 2008 7.981 8.009 7.507 7.715 3,256 +0.29(+3.92%)
Jul 04, 2008 7.423 7.423 7.423 7.423 0 +0.00(+0.00%)
Jul 03, 2008 7.423 7.423 7.423 7.423 0 +0.00(+0.00%)
Jul 02, 2008 7.474 7.533 7.423 7.423 4,717 +0.00(+0.04%)
Jul 01, 2008 7.421 7.421 7.407 7.421 8,342 +0.27(+3.78%)
Jun 30, 2008 7.150 7.150 7.150 7.150 0 +0.00(+0.00%)
Jun 27, 2008 7.464 7.464 7.150 7.150 1,410 +0.01(+0.13%)
Jun 26, 2008 7.141 7.141 7.141 7.141 1,071 -0.42(-5.56%)
Jun 25, 2008 7.561 7.561 7.561 7.561 0 +0.00(+0.00%)
Jun 24, 2008 7.561 7.561 7.561 7.561 357 +0.00(+0.00%)
Jun 23, 2008 7.547 7.561 7.547 7.561 2,499 +0.14(+1.85%)
Jun 20, 2008 7.048 7.460 7.045 7.423 17,205 +0.37(+5.24%)
Jun 19, 2008 6.723 7.113 6.723 7.054 9,295 +0.34(+5.09%)
Jun 18, 2008 6.693 6.712 6.693 6.712 7,499 +0.05(+0.80%)
Jun 17, 2008 6.659 6.659 6.659 6.659 0 +0.00(+0.00%)
Jun 16, 2008 6.511 6.707 6.331 6.659 35,657 -0.27(-3.88%)
Jun 13, 2008 6.466 6.928 6.466 6.928 10,581 -0.06(-0.84%)
Jun 12, 2008 6.992 7.001 6.987 6.987 1,417 -0.01(-0.20%)
Jun 11, 2008 6.721 7.001 6.721 7.001 9,806 -0.02(-0.30%)
Jun 10, 2008 6.533 7.138 6.348 7.022 8,220 +0.30(+4.44%)
Jun 09, 2008 6.721 7.001 6.665 6.723 22,105 -0.24(-3.38%)
Jun 06, 2008 6.875 6.959 6.875 6.959 2,142 -0.11(-1.58%)
Jun 05, 2008 6.973 7.071 6.973 7.071 1,071 -0.04(-0.59%)
Jun 04, 2008 7.071 7.244 7.071 7.113 5,903 -0.10(-1.36%)
Jun 03, 2008 7.208 7.211 7.071 7.211 2,392 +0.11(+1.50%)
Jun 02, 2008 7.208 7.208 7.015 7.104 9,074 +0.11(+1.56%)
May 30, 2008 6.989 7.015 6.987 6.995 5,167 -0.08(-1.07%)
May 29, 2008 6.824 7.071 6.824 7.071 6,249 -0.02(-0.32%)
May 28, 2008 7.183 7.183 7.003 7.093 5,942 -0.36(-4.88%)
May 27, 2008 7.275 7.474 7.275 7.457 1,428 +0.32(+4.43%)
May 26, 2008 7.015 7.141 7.015 7.141 2,142 +0.00(+0.00%)
May 23, 2008 7.015 7.141 7.015 7.141 2,142 +0.14(+2.00%)
May 22, 2008 6.880 7.558 6.721 7.001 14,284 +0.00(+0.00%)
May 21, 2008 7.225 7.430 6.984 7.001 27,854 -0.29(-3.97%)
May 20, 2008 7.379 7.981 7.281 7.290 12,956 -0.27(-3.58%)
May 19, 2008 7.538 8.185 7.325 7.561 69,865 +0.34(+4.65%)
May 16, 2008 5.626 7.384 5.626 7.225 288,762 +1.64(+29.32%)
May 15, 2008 5.598 5.598 5.586 5.586 1,785 +0.06(+1.01%)
May 14, 2008 5.455 5.530 5.455 5.530 8,570 +0.12(+2.23%)
May 13, 2008 5.410 5.413 5.410 5.410 4,785 +0.20(+3.93%)
May 12, 2008 5.208 5.292 5.206 5.206 2,142 +0.07(+1.31%)
May 09, 2008 4.760 5.138 4.760 5.138 2,499 +0.38(+8.07%)
May 08, 2008 4.760 4.760 4.682 4.755 17,748 +0.19(+4.17%)
May 07, 2008 4.620 4.620 4.494 4.564 23,287 +0.08(+1.87%)
May 06, 2008 4.458 4.525 4.441 4.480 19,512 -0.07(-1.51%)
May 05, 2008 4.549 4.549 4.549 4.549 357 -0.05(-1.13%)
May 02, 2008 4.760 4.760 4.480 4.601 39,911 -0.16(-3.35%)
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.