Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Pathward Financial Inc
(NQ:
CASH
)
53.82
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 28, 2013
8.069
8.188
7.792
8.078
38,560
+0.01(+0.11%)
Mar 27, 2013
8.060
8.182
8.060
8.069
3,282
-0.02(-0.24%)
Mar 26, 2013
8.042
8.224
8.042
8.089
19,382
+0.14(+1.78%)
Mar 25, 2013
7.996
8.072
7.887
7.947
7,475
+0.22(+2.80%)
Mar 22, 2013
7.722
7.783
7.676
7.731
56,961
+0.01(+0.16%)
Mar 21, 2013
7.725
7.835
7.719
7.719
32,057
-0.04(-0.55%)
Mar 20, 2013
7.758
7.768
7.722
7.761
11,828
+0.12(+1.51%)
Mar 19, 2013
7.646
7.701
7.646
7.646
11,155
-0.04(-0.48%)
Mar 18, 2013
7.630
7.682
7.576
7.682
5,170
+0.07(+0.88%)
Mar 15, 2013
7.624
7.761
7.615
7.615
45,287
-0.05(-0.64%)
Mar 14, 2013
7.606
7.761
7.606
7.664
15,331
+0.01(+0.08%)
Mar 13, 2013
7.624
7.752
7.624
7.658
8,811
+0.04(+0.56%)
Mar 12, 2013
7.673
7.704
7.615
7.615
19,986
-0.07(-0.87%)
Mar 11, 2013
7.691
7.691
7.615
7.682
26,542
+0.05(+0.64%)
Mar 08, 2013
7.615
7.658
7.615
7.634
17,159
+0.06(+0.76%)
Mar 07, 2013
7.512
7.576
7.512
7.576
23,502
+0.05(+0.73%)
Mar 06, 2013
7.576
7.576
7.521
7.521
17,222
+0.03(+0.40%)
Mar 05, 2013
7.348
7.575
7.348
7.491
28,337
+0.18(+2.40%)
Mar 04, 2013
7.285
7.424
7.285
7.315
12,140
+0.09(+1.22%)
Mar 01, 2013
7.272
7.412
7.124
7.227
24,601
+0.06(+0.85%)
Feb 28, 2013
7.124
7.182
7.124
7.167
9,573
+0.05(+0.66%)
Feb 27, 2013
7.061
7.120
7.054
7.120
2,567
+0.03(+0.41%)
Feb 26, 2013
7.118
7.118
7.063
7.091
24,605
+0.03(+0.39%)
Feb 22, 2013
6.970
7.103
6.954
7.064
16,572
+0.09(+1.35%)
Feb 21, 2013
6.939
6.970
6.936
6.970
158,715
+0.05(+0.79%)
Feb 20, 2013
6.994
6.994
6.912
6.915
32,934
-0.07(-0.95%)
Feb 19, 2013
6.903
7.003
6.894
6.982
19,222
+0.02(+0.26%)
Feb 15, 2013
7.000
7.000
6.934
6.964
6,596
-0.05(-0.65%)
Feb 14, 2013
6.970
7.079
6.951
7.009
45,471
+0.05(+0.65%)
Feb 13, 2013
6.970
6.970
6.954
6.964
17,549
+0.02(+0.22%)
Feb 12, 2013
6.970
6.970
6.879
6.948
84,276
-0.01(-0.09%)
Feb 11, 2013
6.961
6.967
6.954
6.954
6,600
+0.07(+1.06%)
Feb 08, 2013
6.994
6.994
6.879
6.882
19,932
-0.05(-0.70%)
Feb 07, 2013
6.982
6.991
6.879
6.930
35,861
-0.04(-0.52%)
Feb 06, 2013
6.967
6.967
6.967
6.967
330
+0.09(+1.32%)
Feb 04, 2013
6.945
6.948
6.876
6.876
3,943
-0.07(-1.05%)
Feb 01, 2013
7.054
7.054
6.948
6.948
2,432
-0.10(-1.38%)
Jan 31, 2013
7.118
7.118
7.045
7.045
1,336
+0.08(+1.09%)
Jan 30, 2013
6.915
6.970
6.915
6.970
5,280
+0.03(+0.39%)
Jan 29, 2013
7.048
7.139
6.924
6.942
18,849
+0.02(+0.26%)
Jan 28, 2013
6.951
6.956
6.894
6.924
19,140
-0.09(-1.30%)
Jan 25, 2013
7.015
7.015
6.957
7.015
8,910
-0.03(-0.47%)
Jan 24, 2013
7.121
7.248
7.048
7.048
36,643
-0.02(-0.34%)
Jan 23, 2013
7.270
7.270
7.048
7.073
4,709
+0.01(+0.17%)
Jan 22, 2013
7.061
7.079
7.015
7.061
26,126
-0.01(-0.17%)
Jan 18, 2013
7.233
7.248
7.073
7.073
49,117
-0.07(-1.02%)
Jan 17, 2013
6.949
7.145
6.949
7.145
10,824
+0.19(+2.79%)
Jan 16, 2013
6.970
7.221
6.951
6.951
13,411
-0.01(-0.13%)
Jan 15, 2013
6.894
6.964
6.833
6.961
10,702
+0.06(+0.92%)
Jan 14, 2013
6.927
6.967
6.867
6.897
7,108
+0.05(+0.71%)
Jan 11, 2013
6.894
6.894
6.848
6.848
2,310
+0.03(+0.44%)
Jan 10, 2013
6.957
6.957
6.818
6.818
39,211
-0.13(-1.85%)
Jan 09, 2013
6.915
7.139
6.912
6.947
15,840
-0.01(-0.11%)
Jan 08, 2013
6.957
6.979
6.945
6.954
6,682
+0.02(+0.22%)
Jan 07, 2013
6.973
7.030
6.939
6.939
17,668
-0.02(-0.22%)
Jan 04, 2013
6.982
7.136
6.909
6.954
44,527
-0.10(-1.46%)
Jan 03, 2013
7.062
7.091
6.936
7.057
32,785
+0.11(+1.53%)
Jan 02, 2013
6.970
7.123
6.909
6.951
10,933
+0.04(+0.61%)
Dec 31, 2012
6.939
6.970
6.894
6.909
430,883
+0.06(+0.89%)
Dec 28, 2012
6.915
7.073
6.833
6.848
14,134
-0.02(-0.31%)
Dec 27, 2012
7.121
7.121
6.818
6.870
41,088
-0.25(-3.53%)
Dec 26, 2012
7.082
7.121
7.082
7.121
8,065
+0.03(+0.47%)
Dec 24, 2012
7.121
7.121
7.082
7.088
14,955
-0.09(-1.27%)
Dec 21, 2012
7.179
7.188
7.151
7.179
6,468
-0.06(-0.88%)
Dec 20, 2012
7.197
7.251
7.197
7.242
11,715
-0.02(-0.33%)
Dec 19, 2012
7.199
7.267
7.199
7.267
1,881
+0.10(+1.44%)
Dec 18, 2012
7.333
7.333
7.103
7.164
20,087
-0.09(-1.29%)
Dec 17, 2012
7.300
7.330
7.257
7.257
29,971
+0.15(+2.05%)
Dec 12, 2012
7.094
7.112
7.112
7.112
663
-0.07(-0.96%)
Dec 11, 2012
7.133
7.205
7.100
7.181
5,067
+0.08(+1.18%)
Dec 10, 2012
7.085
7.152
7.085
7.097
10,436
-0.12(-1.67%)
Dec 07, 2012
7.091
7.218
7.091
7.218
4,970
+0.14(+1.91%)
Dec 06, 2012
7.055
7.233
7.055
7.082
40,493
-0.09(-1.30%)
Dec 05, 2012
7.121
7.175
7.121
7.175
3,527
+0.05(+0.67%)
Dec 04, 2012
7.157
7.193
7.091
7.127
2,820
+0.00(+0.04%)
Nov 30, 2012
7.199
7.199
7.112
7.124
4,390
-0.05(-0.76%)
Nov 29, 2012
7.196
7.233
7.064
7.178
28,169
+0.13(+1.88%)
Nov 28, 2012
6.946
7.052
6.946
7.046
10,794
+0.05(+0.78%)
Nov 27, 2012
6.961
7.019
6.949
6.991
7,817
-0.09(-1.28%)
Nov 24, 2012
7.082
7.082
7.082
0
+0.00(+0.00%)
Nov 23, 2012
7.142
7.142
7.082
7.082
6,089
-0.14(-1.88%)
Nov 20, 2012
7.217
7.217
7.217
7.217
0
-0.08(-1.03%)
Nov 19, 2012
7.347
7.347
7.293
7.293
2,986
+0.14(+1.94%)
Nov 16, 2012
7.196
7.196
7.080
7.154
1,333
+0.17(+2.37%)
Nov 15, 2012
6.874
7.007
6.874
6.988
5,899
+0.04(+0.61%)
Nov 14, 2012
7.097
7.097
6.931
6.946
2,302
-0.23(-3.15%)
Nov 13, 2012
7.130
7.233
7.127
7.172
6,968
-0.08(-1.04%)
Nov 12, 2012
7.233
7.308
7.166
7.248
17,908
+0.02(+0.21%)
Nov 09, 2012
7.221
7.233
7.221
7.233
2,322
+0.00(+0.00%)
Nov 08, 2012
7.383
7.383
7.233
7.233
3,981
-0.15(-2.04%)
Nov 07, 2012
7.148
7.468
7.103
7.383
5,488
+0.17(+2.38%)
Nov 06, 2012
7.121
7.311
7.121
7.211
1,917
-0.19(-2.53%)
Nov 05, 2012
7.398
7.474
7.103
7.398
10,675
-0.11(-1.41%)
Nov 02, 2012
7.254
7.504
7.254
7.504
31,182
+0.29(+3.97%)
Nov 01, 2012
7.218
7.218
7.218
7.218
1,868
+0.06(+0.80%)
Oct 31, 2012
7.163
7.163
6.859
7.160
2,817
+0.30(+4.44%)
Oct 26, 2012
6.850
6.856
6.856
6.856
663
+0.04(+0.57%)
Oct 25, 2012
6.811
6.832
6.811
6.817
1,659
+0.04(+0.53%)
Oct 24, 2012
6.811
6.811
6.781
6.781
2,959
-0.06(-0.83%)
Oct 19, 2012
6.853
6.837
6.837
6.837
12,941
-0.02(-0.27%)
Oct 18, 2012
6.856
6.856
6.856
6.856
3,251
-0.06(-0.91%)
Oct 17, 2012
6.856
6.919
6.856
6.919
2,455
-0.01(-0.17%)
Oct 16, 2012
7.064
7.082
6.856
6.931
36,070
+0.08(+1.10%)
Oct 15, 2012
6.856
6.928
6.856
6.856
4,290
+0.08(+1.11%)
Oct 12, 2012
6.781
6.805
6.729
6.781
2,429
-0.00(-0.04%)
Oct 11, 2012
6.931
6.931
6.784
6.784
3,371
+0.00(+0.04%)
Oct 10, 2012
6.826
6.826
6.781
6.781
4,980
-0.07(-1.01%)
Oct 09, 2012
6.985
7.007
6.817
6.850
6,510
-0.11(-1.60%)
Oct 08, 2012
7.383
7.383
6.961
6.961
8,584
-0.47(-6.33%)
Oct 05, 2012
7.474
7.474
7.233
7.431
12,785
+0.12(+1.65%)
Oct 04, 2012
7.082
7.534
7.082
7.311
3,610
-0.08(-1.10%)
Oct 03, 2012
7.410
7.410
7.383
7.392
1,990
+0.01(+0.12%)
Oct 02, 2012
7.356
7.383
7.206
7.383
10,900
+0.00(+0.00%)
Oct 01, 2012
6.961
7.459
6.961
7.383
12,825
+0.08(+1.03%)
Sep 28, 2012
7.428
7.456
7.037
7.308
9,828
-0.13(-1.70%)
Sep 27, 2012
7.459
7.459
7.434
7.434
3,022
-0.02(-0.32%)
Sep 26, 2012
7.308
7.459
7.308
7.459
3,643
+0.27(+3.81%)
Sep 25, 2012
6.922
7.185
6.922
7.185
1,616
+0.25(+3.61%)
Sep 24, 2012
6.931
6.935
6.916
6.935
8,627
+0.01(+0.10%)
Sep 21, 2012
6.799
6.931
6.796
6.928
11,355
+0.04(+0.52%)
Sep 20, 2012
7.097
7.230
6.771
6.892
50,222
-0.25(-3.50%)
Sep 19, 2012
7.082
7.142
7.082
7.142
9,327
-0.11(-1.54%)
Sep 18, 2012
7.239
7.254
7.239
7.254
995
+0.02(+0.21%)
Sep 17, 2012
7.082
7.522
7.082
7.239
18,901
+0.11(+1.56%)
Sep 14, 2012
7.495
7.501
7.088
7.127
8,385
-0.34(-4.56%)
Sep 13, 2012
6.931
7.534
6.916
7.468
71,403
+0.54(+7.74%)
Sep 12, 2012
6.976
6.976
6.781
6.931
10,346
-0.05(-0.65%)
Sep 11, 2012
6.961
6.976
6.961
6.976
1,327
-0.02(-0.26%)
Sep 10, 2012
6.961
6.994
6.961
6.994
1,659
+0.00(+0.00%)
Sep 07, 2012
6.973
6.994
6.973
6.994
14,610
+0.00(+0.04%)
Sep 06, 2012
6.930
6.991
6.924
6.991
5,641
+0.05(+0.65%)
Sep 05, 2012
6.754
6.946
6.754
6.946
4,114
+0.01(+0.09%)
Sep 04, 2012
6.748
6.949
6.743
6.940
6,066
+0.14(+2.12%)
Aug 31, 2012
6.814
6.895
6.743
6.796
6,080
-0.01(-0.22%)
Aug 30, 2012
6.811
6.811
6.811
6.811
1,047
-0.01(-0.22%)
Aug 29, 2012
6.892
6.892
6.775
6.826
2,075
-0.04(-0.62%)
Aug 27, 2012
6.892
6.892
6.757
6.869
2,569
-0.02(-0.34%)
Aug 24, 2012
6.883
6.892
6.883
6.892
2,065
+0.00(+0.00%)
Aug 23, 2012
6.832
6.892
6.826
6.892
5,005
-0.03(-0.48%)
Aug 22, 2012
6.892
6.925
6.886
6.925
5,506
+0.03(+0.48%)
Aug 21, 2012
6.892
6.892
6.743
6.892
15,553
+0.11(+1.64%)
Aug 20, 2012
7.072
7.072
6.698
6.781
25,218
-0.27(-3.78%)
Aug 17, 2012
7.183
7.183
7.048
7.048
5,672
-0.08(-1.09%)
Aug 16, 2012
6.886
7.192
6.886
7.126
12,246
+0.37(+5.55%)
Aug 15, 2012
6.752
6.752
6.752
6.752
333
-0.07(-0.97%)
Aug 14, 2012
6.746
7.042
6.746
6.817
3,413
-0.16(-2.32%)
Aug 13, 2012
7.042
7.042
6.952
6.979
5,412
-0.06(-0.89%)
Aug 10, 2012
6.889
7.042
6.889
7.042
2,669
+0.15(+2.22%)
Aug 09, 2012
6.874
6.889
6.874
6.889
934
+0.04(+0.60%)
Aug 08, 2012
6.835
6.853
6.781
6.848
5,759
+0.02(+0.36%)
Aug 07, 2012
6.713
6.835
6.713
6.823
4,815
+0.11(+1.65%)
Aug 06, 2012
6.569
6.713
6.569
6.713
12,013
+0.15(+2.28%)
Aug 03, 2012
6.401
6.563
6.401
6.563
10,908
+0.05(+0.83%)
Aug 02, 2012
6.509
6.509
6.509
6.509
667
+0.02(+0.35%)
Aug 01, 2012
6.302
6.889
6.302
6.486
6,006
+0.28(+4.56%)
Jul 30, 2012
6.745
6.203
6.203
6.203
3,337
-0.54(-8.00%)
Jul 27, 2012
6.752
6.752
6.743
6.743
1,001
-0.07(-1.10%)
Jul 26, 2012
6.740
6.892
6.740
6.817
9,917
+0.09(+1.34%)
Jul 25, 2012
6.817
6.817
6.683
6.728
9,010
-0.09(-1.32%)
Jul 24, 2012
6.743
6.889
6.671
6.817
13,197
+0.08(+1.20%)
Jul 23, 2012
6.596
6.740
6.557
6.737
14,179
+0.05(+0.81%)
Jul 20, 2012
6.518
6.683
6.518
6.683
20,088
+0.30(+4.69%)
Jul 19, 2012
6.443
6.677
6.299
6.383
48,830
-0.08(-1.30%)
Jul 18, 2012
6.296
6.593
6.296
6.467
38,425
+0.16(+2.53%)
Jul 17, 2012
6.335
6.338
6.233
6.307
11,085
-0.01(-0.11%)
Jul 16, 2012
6.239
6.314
6.239
6.314
2,002
+0.01(+0.15%)
Jul 12, 2012
6.263
6.305
6.305
6.305
4,338
-0.13(-2.01%)
Jul 11, 2012
6.113
6.434
6.113
6.434
17,642
+0.33(+5.40%)
Jul 10, 2012
6.041
6.104
5.847
6.104
2,222
+0.08(+1.34%)
Jul 09, 2012
6.023
6.143
6.023
6.023
9,997
+0.03(+0.45%)
Jul 06, 2012
5.948
6.023
5.948
5.996
10,294
+0.02(+0.35%)
Jul 03, 2012
5.993
5.975
5.975
5.975
4,004
+0.10(+1.76%)
Jul 02, 2012
5.933
5.993
5.872
5.872
5,692
-0.06(-1.04%)
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%)
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
.