Skip to main content

Pathward Financial Inc (NQ: CASH )

55.52 +0.01 (+0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.966 7.107 6.963 7.107 5,002 +0.08(+1.12%)
Mar 30, 2010 7.038 7.038 6.932 7.028 11,003 -0.01(-0.14%)
Mar 29, 2010 6.834 7.090 6.834 7.038 26,896 +0.21(+3.13%)
Mar 26, 2010 6.586 6.824 6.583 6.824 23,854 +0.24(+3.61%)
Mar 25, 2010 6.586 6.586 6.586 6.586 1,776 +0.06(+0.88%)
Mar 24, 2010 6.473 6.586 6.473 6.528 56,279 +0.07(+1.16%)
Mar 23, 2010 6.476 6.561 6.454 6.454 5,734 -0.13(-2.01%)
Mar 22, 2010 6.513 6.687 6.400 6.586 13,060 +0.11(+1.74%)
Mar 19, 2010 6.586 6.586 6.473 6.473 12,844 -0.11(-1.71%)
Mar 18, 2010 6.431 6.586 6.399 6.586 11,195 +0.15(+2.41%)
Mar 17, 2010 6.417 6.431 6.403 6.431 3,517 +0.04(+0.63%)
Mar 16, 2010 6.490 6.490 6.333 6.391 2,380 -0.06(-0.98%)
Mar 15, 2010 6.403 6.473 6.361 6.454 11,156 +0.12(+1.91%)
Mar 12, 2010 6.150 6.637 6.136 6.333 103,626 +0.21(+3.45%)
Mar 11, 2010 6.089 6.122 6.072 6.122 19,857 +0.06(+1.07%)
Mar 10, 2010 6.054 6.057 6.011 6.057 10,987 +0.00(+0.05%)
Mar 09, 2010 5.875 6.054 5.875 6.054 15,452 +0.04(+0.70%)
Mar 08, 2010 6.054 6.054 5.997 6.012 40,791 -0.04(-0.74%)
Mar 05, 2010 6.015 6.057 6.015 6.057 11,438 +0.00(+0.00%)
Mar 04, 2010 6.001 6.071 6.001 6.057 8,557 +0.18(+3.10%)
Mar 03, 2010 5.945 6.015 5.872 5.875 111,001 -0.00(-0.07%)
Mar 02, 2010 5.878 5.888 5.875 5.879 1,787 -0.07(-1.11%)
Mar 01, 2010 5.875 5.945 5.875 5.945 6,791 +0.07(+1.19%)
Feb 26, 2010 5.827 5.945 5.777 5.875 23,863 +0.13(+2.19%)
Feb 25, 2010 5.794 5.794 5.730 5.749 2,502 -0.08(-1.30%)
Feb 24, 2010 5.871 5.875 5.671 5.825 4,289 -0.05(-0.86%)
Feb 23, 2010 5.945 5.945 5.872 5.875 2,981 -0.05(-0.85%)
Feb 22, 2010 5.875 6.004 5.875 5.925 7,863 +0.05(+0.86%)
Feb 19, 2010 5.738 5.875 5.738 5.875 15,009 +0.07(+1.20%)
Feb 18, 2010 5.744 5.805 5.744 5.805 9,661 +0.07(+1.17%)
Feb 17, 2010 5.738 5.749 5.735 5.738 11,870 -0.01(-0.15%)
Feb 16, 2010 5.805 6.015 5.688 5.746 40,756 -0.02(-0.29%)
Feb 12, 2010 5.844 5.763 5.763 5.763 38,246 -0.09(-1.53%)
Feb 11, 2010 5.875 5.875 5.728 5.853 45,156 -0.02(-0.38%)
Feb 10, 2010 5.243 5.875 5.243 5.875 73,587 +0.79(+15.45%)
Feb 09, 2010 5.083 5.092 4.967 5.089 6,076 -0.09(-1.68%)
Feb 08, 2010 4.966 5.371 4.966 5.176 1,143 +0.15(+2.89%)
Feb 05, 2010 4.812 5.030 4.812 5.030 8,024 +0.16(+3.33%)
Feb 04, 2010 5.131 5.131 4.784 4.868 57,169 -0.22(-4.40%)
Feb 03, 2010 5.076 5.397 5.075 5.092 7,148 +0.04(+0.80%)
Feb 02, 2010 4.924 5.078 4.924 5.051 15,863 +0.13(+2.70%)
Feb 01, 2010 4.857 5.251 4.854 4.918 10,072 -0.06(-1.24%)
Jan 29, 2010 5.206 5.310 4.890 4.980 48,773 -0.28(-5.37%)
Jan 28, 2010 5.472 5.482 5.108 5.262 10,358 -0.28(-5.05%)
Jan 27, 2010 5.623 5.728 5.539 5.542 16,292 -0.28(-4.76%)
Jan 26, 2010 6.015 6.015 5.595 5.819 40,766 -0.19(-3.17%)
Jan 25, 2010 6.085 6.085 6.009 6.009 13,772 -0.08(-1.24%)
Jan 22, 2010 6.152 6.152 6.085 6.085 6,283 +0.00(+0.00%)
Jan 21, 2010 6.088 6.089 6.085 6.085 9,236 +0.00(+0.00%)
Jan 20, 2010 6.113 6.113 6.085 6.085 893 +0.00(+0.00%)
Jan 19, 2010 6.127 6.127 6.085 6.085 17,707 +0.07(+1.16%)
Jan 14, 2010 6.127 6.015 6.015 6.015 3,574 -0.11(-1.83%)
Jan 13, 2010 6.267 6.269 6.127 6.127 6,055 -0.17(-2.67%)
Jan 12, 2010 6.261 6.295 6.261 6.295 11,155 +0.07(+1.12%)
Jan 11, 2010 6.239 6.239 6.225 6.225 2,144 +0.04(+0.63%)
Jan 08, 2010 6.158 6.186 6.155 6.186 6,745 +0.03(+0.50%)
Jan 07, 2010 6.015 6.155 5.959 6.155 21,264 +0.20(+3.29%)
Jan 06, 2010 5.945 6.152 5.895 5.959 92,764 +0.01(+0.19%)
Jan 05, 2010 5.892 6.040 5.875 5.948 10,987 +0.10(+1.72%)
Jan 04, 2010 6.393 6.393 5.598 5.847 27,251 -0.00(-0.00%)
Dec 31, 2009 5.844 5.847 5.847 5.847 23,591 -0.03(-0.43%)
Dec 30, 2009 5.844 5.872 5.844 5.872 2,827 -0.00(-0.05%)
Dec 29, 2009 5.819 5.875 5.805 5.875 10,458 +0.15(+2.69%)
Dec 28, 2009 5.875 5.875 5.713 5.721 6,591 -0.16(-2.64%)
Dec 24, 2009 5.876 5.876 5.876 5.876 357 +0.00(+0.02%)
Dec 23, 2009 6.015 6.015 5.875 5.875 3,931 -0.14(-2.33%)
Dec 22, 2009 6.085 6.085 5.861 6.015 5,990 +0.08(+1.27%)
Dec 21, 2009 6.093 6.093 5.939 5.939 2,859 -0.05(-0.79%)
Dec 18, 2009 5.903 6.015 5.716 5.987 6,434 -0.11(-1.83%)
Dec 17, 2009 5.875 6.141 5.811 6.099 10,919 +0.18(+3.07%)
Dec 16, 2009 5.917 5.917 5.917 5.917 357 -0.34(-5.36%)
Dec 14, 2009 6.253 6.252 6.252 6.252 1,072 +0.27(+4.52%)
Dec 10, 2009 5.982 5.982 5.982 5.982 0 -0.28(-4.54%)
Dec 09, 2009 6.351 6.351 6.249 6.267 1,150 -0.10(-1.58%)
Dec 08, 2009 6.158 6.367 6.127 6.367 11,438 +0.41(+6.90%)
Dec 07, 2009 6.289 6.289 5.930 5.956 1,429 -0.34(-5.38%)
Dec 04, 2009 5.937 6.295 5.937 6.295 1,787 +0.14(+2.27%)
Dec 02, 2009 5.844 6.155 6.155 6.155 51,472 +0.02(+0.27%)
Dec 01, 2009 6.085 6.138 6.085 6.138 13,404 +0.05(+0.76%)
Nov 30, 2009 6.093 6.093 6.092 6.092 2,502 +0.01(+0.11%)
Nov 25, 2009 6.085 6.085 6.085 6.085 6,434 -0.04(-0.59%)
Nov 24, 2009 6.085 6.121 6.083 6.121 17,747 +0.25(+4.19%)
Nov 23, 2009 5.875 5.875 5.875 5.875 536 -0.14(-2.33%)
Nov 20, 2009 5.909 6.015 5.909 6.015 1,111 +0.10(+1.61%)
Nov 19, 2009 6.295 6.295 5.911 5.920 44,233 -0.24(-3.82%)
Nov 18, 2009 6.295 6.303 6.155 6.155 4,267 -0.14(-2.22%)
Nov 17, 2009 6.295 6.295 6.295 6.295 1,429 -0.07(-1.10%)
Nov 13, 2009 5.973 6.365 6.365 6.365 14,297 -0.01(-0.18%)
Nov 12, 2009 6.376 6.376 6.376 6.376 2,130 +0.08(+1.24%)
Nov 11, 2009 6.228 6.297 6.228 6.297 2,144 +0.07(+1.17%)
Nov 10, 2009 6.221 6.225 6.221 6.225 2,144 +0.07(+1.14%)
Nov 09, 2009 6.309 6.309 6.155 6.155 6,151 -0.02(-0.34%)
Nov 06, 2009 5.962 6.176 5.917 6.176 3,931 -0.12(-1.89%)
Nov 05, 2009 6.183 6.295 6.183 6.295 21,536 +0.14(+2.27%)
Nov 04, 2009 6.183 6.208 6.155 6.155 1,429 +0.00(+0.00%)
Nov 03, 2009 6.151 6.155 6.151 6.155 3,463 +0.13(+2.18%)
Oct 28, 2009 6.023 6.023 6.023 6.023 0 -0.27(-4.31%)
Oct 27, 2009 6.295 6.295 6.295 6.295 1,451 +0.00(+0.00%)
Oct 22, 2009 6.281 6.295 6.295 6.295 1,787 -0.02(-0.27%)
Oct 21, 2009 6.272 6.311 6.253 6.311 4,357 +0.05(+0.74%)
Oct 20, 2009 6.490 6.630 6.265 6.265 9,486 -0.00(-0.02%)
Oct 19, 2009 6.390 6.390 6.267 6.267 714 -0.00(-0.07%)
Oct 16, 2009 6.630 6.630 6.271 6.271 2,748 -0.23(-3.55%)
Oct 15, 2009 6.622 6.622 6.488 6.502 2,144 -0.07(-1.11%)
Oct 14, 2009 6.644 6.644 6.574 6.574 5,719 -0.06(-0.90%)
Oct 13, 2009 6.634 6.634 6.634 6.634 714 -0.01(-0.16%)
Oct 12, 2009 6.626 6.644 6.532 6.644 36,520 +0.00(+0.01%)
Oct 09, 2009 6.644 6.644 6.644 6.644 1,072 +0.10(+1.58%)
Oct 08, 2009 6.552 6.634 6.541 6.541 3,152 -0.10(-1.43%)
Oct 07, 2009 6.644 6.644 6.633 6.636 4,307 -0.01(-0.19%)
Oct 06, 2009 6.600 6.649 6.549 6.649 1,461 +0.00(+0.06%)
Oct 05, 2009 6.504 6.644 6.435 6.644 10,891 +0.01(+0.21%)
Oct 02, 2009 6.630 6.644 6.628 6.630 8,453 +0.00(+0.00%)
Oct 01, 2009 6.636 6.686 6.616 6.630 5,629 -0.04(-0.67%)
Sep 30, 2009 6.218 6.675 6.218 6.675 21,539 +0.10(+1.58%)
Sep 29, 2009 6.574 6.574 6.572 6.572 1,079 -0.07(-1.09%)
Sep 28, 2009 6.558 6.644 6.558 6.644 3,585 +0.02(+0.30%)
Sep 25, 2009 6.602 6.625 6.490 6.625 5,004 +0.25(+3.92%)
Sep 24, 2009 6.375 6.375 6.375 6.375 714 -0.04(-0.66%)
Sep 18, 2009 6.435 6.418 6.418 6.418 5,719 -0.03(-0.52%)
Sep 17, 2009 6.728 6.728 6.449 6.451 7,506 -0.28(-4.12%)
Sep 16, 2009 6.628 6.854 6.353 6.728 40,452 +0.20(+3.00%)
Sep 15, 2009 6.588 6.588 6.532 6.532 3,999 -0.07(-1.06%)
Sep 14, 2009 6.544 6.602 6.527 6.602 6,970 +0.17(+2.56%)
Sep 11, 2009 6.435 6.588 6.435 6.437 34,429 +0.11(+1.77%)
Sep 10, 2009 6.233 6.572 6.233 6.325 62,792 -0.25(-3.75%)
Sep 09, 2009 6.546 6.574 6.155 6.572 31,455 -0.00(-0.04%)
Sep 08, 2009 6.269 6.574 6.269 6.574 10,723 +0.34(+5.38%)
Sep 04, 2009 6.222 6.267 6.222 6.239 18,068 +0.01(+0.22%)
Sep 03, 2009 6.037 6.376 6.037 6.225 16,278 -0.09(-1.46%)
Sep 02, 2009 6.239 6.317 6.239 6.317 18,587 +0.36(+6.06%)
Sep 01, 2009 6.026 6.155 5.956 5.956 55,257 -0.06(-0.98%)
Aug 31, 2009 6.026 6.094 6.015 6.015 6,076 -0.10(-1.60%)
Aug 28, 2009 6.239 6.239 6.015 6.113 5,972 -0.17(-2.69%)
Aug 26, 2009 6.292 6.292 6.155 6.282 4,335 +0.11(+1.79%)
Aug 24, 2009 6.127 6.172 6.172 6.172 12,510 +0.00(+0.02%)
Aug 21, 2009 6.158 6.172 6.155 6.170 21,804 +0.01(+0.11%)
Aug 20, 2009 6.085 6.183 6.085 6.163 7,863 -0.02(-0.32%)
Aug 19, 2009 6.186 6.348 6.183 6.183 2,859 -0.01(-0.09%)
Aug 18, 2009 6.155 6.188 6.029 6.188 9,861 +0.03(+0.55%)
Aug 17, 2009 6.186 6.186 6.155 6.155 3,578 +0.00(+0.00%)
Aug 13, 2009 6.029 6.155 6.155 6.155 6,076 -0.02(-0.40%)
Aug 12, 2009 6.292 6.407 6.177 6.179 22,876 -0.13(-2.05%)
Aug 11, 2009 6.435 6.552 6.216 6.309 97,943 -0.27(-4.04%)
Aug 10, 2009 6.155 6.574 6.155 6.574 9,668 +0.36(+5.76%)
Aug 07, 2009 6.435 6.574 6.057 6.216 53,727 -0.36(-5.45%)
Aug 06, 2009 6.435 6.688 6.435 6.574 14,151 +0.30(+4.72%)
Aug 05, 2009 6.219 6.415 6.216 6.278 6,076 -0.13(-2.05%)
Aug 04, 2009 6.216 6.412 6.216 6.409 7,502 +0.06(+0.88%)
Aug 03, 2009 6.156 6.353 6.155 6.353 9,050 +0.14(+2.21%)
Jul 31, 2009 6.085 6.216 6.057 6.216 17,471 +0.17(+2.87%)
Jul 30, 2009 6.139 6.141 6.015 6.043 21,375 -0.10(-1.59%)
Jul 29, 2009 6.146 6.146 6.136 6.141 10,365 +0.03(+0.46%)
Jul 28, 2009 6.275 6.275 6.113 6.113 854 -0.59(-8.81%)
Jul 27, 2009 6.295 6.703 6.183 6.703 5,004 +0.41(+6.49%)
Jul 24, 2009 6.155 6.295 6.130 6.295 48,598 +0.16(+2.55%)
Jul 22, 2009 6.018 6.138 6.138 6.138 8,221 +0.12(+2.00%)
Jul 21, 2009 6.018 6.018 6.018 6.018 714 +0.00(+0.05%)
Jul 20, 2009 6.015 6.015 6.015 6.015 714 -0.13(-2.09%)
Jul 17, 2009 5.735 6.144 5.735 6.144 8,371 +0.75(+13.96%)
Jul 16, 2009 5.391 5.391 5.391 5.391 357 -0.44(-7.58%)
Jul 13, 2009 5.833 5.833 5.833 5.833 0 +0.03(+0.48%)
Jul 10, 2009 5.872 5.942 5.805 5.805 4,289 +0.26(+4.69%)
Jul 08, 2009 5.545 5.545 5.545 5.545 0 -0.33(-5.62%)
Jul 07, 2009 5.875 5.875 5.875 5.875 1,072 -0.07(-1.18%)
Jul 06, 2009 5.844 5.948 5.734 5.945 14,830 +0.35(+6.30%)
Jul 02, 2009 5.875 5.875 5.592 5.592 12,885 -0.42(-7.02%)
Jul 01, 2009 5.948 6.015 5.875 6.015 18,973 -0.01(-0.09%)
Jun 30, 2009 5.945 6.155 5.945 6.020 7,148 +0.08(+1.27%)
Jun 29, 2009 5.945 5.945 5.945 5.945 5,304 -0.00(-0.05%)
Jun 26, 2009 5.693 5.948 5.693 5.948 54,331 +0.00(+0.05%)
Jun 25, 2009 5.948 5.948 5.945 5.945 3,217 +0.06(+0.95%)
Jun 24, 2009 5.973 5.973 5.889 5.889 15,902 -0.06(-0.94%)
Jun 23, 2009 5.945 6.152 5.931 5.945 15,198 +0.00(+0.00%)
Jun 22, 2009 5.945 5.948 5.679 5.945 113,682 +0.00(+0.00%)
Jun 19, 2009 5.945 5.945 5.679 5.945 40,605 +0.00(+0.00%)
Jun 18, 2009 5.945 5.945 5.945 5.945 1,787 +0.07(+1.19%)
Jun 17, 2009 5.595 5.906 5.595 5.875 9,293 -0.00(-0.05%)
Jun 16, 2009 5.794 5.973 5.794 5.878 3,217 -0.10(-1.59%)
Jun 15, 2009 5.931 5.973 5.875 5.973 16,821 +0.10(+1.67%)
Jun 12, 2009 5.595 6.155 5.595 5.875 7,148 +0.31(+5.63%)
Jun 11, 2009 5.455 5.562 5.455 5.562 5,004 +0.03(+0.61%)
Jun 10, 2009 5.545 5.545 5.441 5.528 27,165 +0.46(+9.17%)
Jun 09, 2009 5.041 5.246 5.041 5.064 7,863 +0.03(+0.50%)
Jun 08, 2009 5.212 5.212 5.039 5.039 5,361 -0.05(-1.04%)
Jun 05, 2009 4.882 5.097 4.882 5.092 52,902 +0.20(+4.00%)
Jun 04, 2009 4.890 4.896 4.750 4.896 14,655 +0.01(+0.11%)
Jun 03, 2009 4.750 4.929 4.508 4.890 8,836 +0.07(+1.45%)
Jun 02, 2009 4.297 4.820 3.914 4.820 29,146 +0.35(+7.82%)
Jun 01, 2009 4.336 4.504 4.336 4.471 57,559 +0.10(+2.24%)
May 29, 2009 4.289 4.373 4.192 4.373 28,045 +0.18(+4.20%)
May 28, 2009 4.168 4.316 4.068 4.196 33,753 -0.11(-2.60%)
May 27, 2009 4.308 4.308 4.308 4.308 4,646 +0.19(+4.62%)
May 26, 2009 3.643 4.320 3.606 4.118 50,886 +0.03(+0.75%)
May 22, 2009 4.001 4.126 4.001 4.087 4,289 -0.04(-0.95%)
May 21, 2009 3.975 4.127 3.975 4.126 5,719 -0.33(-7.47%)
May 20, 2009 4.269 4.467 4.269 4.459 7,524 +0.24(+5.56%)
May 19, 2009 4.280 4.280 4.199 4.224 8,936 -0.08(-1.95%)
May 18, 2009 4.307 4.336 4.280 4.308 24,091 -0.01(-0.32%)
May 15, 2009 4.057 4.398 4.057 4.322 28,381 +0.04(+0.85%)
May 14, 2009 4.826 4.826 3.975 4.286 78,187 -0.43(-9.13%)
May 13, 2009 4.138 4.725 4.138 4.717 22,429 +0.37(+8.56%)
May 12, 2009 4.224 4.476 4.224 4.345 11,713 +0.12(+2.85%)
May 11, 2009 4.224 4.226 4.224 4.224 1,787 -0.04(-0.98%)
May 08, 2009 4.194 4.266 4.095 4.266 17,178 +0.21(+5.17%)
May 07, 2009 4.126 4.126 3.721 4.057 9,997 +0.00(+0.00%)
May 06, 2009 3.889 4.057 3.889 4.057 13,554 +0.19(+4.92%)
May 05, 2009 3.841 4.059 3.841 3.866 5,719 +0.08(+2.07%)
May 04, 2009 3.788 3.788 3.788 3.788 357 +0.01(+0.30%)
May 01, 2009 3.705 3.777 3.705 3.777 11,427 +0.14(+3.85%)
Apr 30, 2009 3.682 3.707 3.637 3.637 15,913 -0.06(-1.52%)
Apr 29, 2009 3.468 3.693 3.458 3.693 12,971 +0.21(+5.98%)
Apr 28, 2009 3.356 3.484 3.354 3.484 9,647 +0.41(+13.23%)
Apr 27, 2009 3.077 3.077 3.077 3.077 357 +0.00(+0.00%)
Apr 24, 2009 3.167 3.217 2.826 3.077 22,794 +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 21,954 +0.20(+7.53%)
Apr 17, 2009 2.630 2.630 2.602 2.602 17,872 +0.03(+0.98%)
Apr 16, 2009 2.630 2.630 2.577 2.577 18,837 +0.00(+0.00%)
Apr 15, 2009 2.598 2.598 2.577 2.577 4,289 -0.01(-0.38%)
Apr 14, 2009 2.518 2.586 2.518 2.586 23,234 +0.09(+3.64%)
Apr 13, 2009 2.518 2.591 2.484 2.495 32,102 -0.05(-1.98%)
Apr 09, 2009 2.518 2.585 2.518 2.546 10,980 +0.03(+1.11%)
Apr 08, 2009 2.551 2.551 2.518 2.518 3,574 -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 2.498 9,876 +0.06(+2.64%)
Apr 03, 2009 2.381 2.518 2.378 2.434 9,969 +0.06(+2.35%)
Apr 02, 2009 2.652 3.006 2.378 2.378 26,451 -0.20(-7.61%)
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.