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
Dave Inc
(NQ:
DAVE
)
43.11
+0.94 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Jan 30, 2004
184.96
188.80
184.96
188.16
515
-2.88(-1.51%)
Jan 29, 2004
184.64
191.04
184.64
191.04
2,056
+3.20(+1.70%)
Jan 28, 2004
189.12
191.04
184.00
187.84
1,665
-2.56(-1.34%)
Jan 27, 2004
186.88
193.28
184.00
190.40
2,993
+5.76(+3.12%)
Jan 26, 2004
185.60
187.20
177.28
184.64
1,181
+0.96(+0.52%)
Jan 23, 2004
174.40
184.32
174.40
183.68
1,075
+7.33(+4.16%)
Jan 22, 2004
175.97
176.64
173.12
176.35
1,003
+0.67(+0.38%)
Jan 21, 2004
168.32
176.00
168.32
175.68
1,225
+2.88(+1.67%)
Jan 20, 2004
170.24
175.68
169.92
172.80
918
+0.64(+0.37%)
Jan 16, 2004
168.03
174.08
168.00
172.16
393
+2.24(+1.32%)
Jan 15, 2004
175.39
175.68
169.92
169.92
609
+0.00(+0.00%)
Jan 14, 2004
164.80
172.80
164.80
169.92
1,389
+3.20(+1.92%)
Jan 13, 2004
171.20
171.20
166.40
166.72
3,017
-1.28(-0.76%)
Jan 12, 2004
160.32
170.88
160.00
168.00
1,772
+2.24(+1.35%)
Jan 09, 2004
161.60
166.40
161.60
165.76
621
+3.84(+2.37%)
Jan 08, 2004
160.00
166.40
160.00
161.92
593
+0.00(+0.00%)
Jan 07, 2004
160.96
164.80
160.96
161.92
921
+0.64(+0.40%)
Jan 06, 2004
159.36
163.52
153.28
161.28
7,975
+2.88(+1.82%)
Jan 05, 2004
150.40
160.00
148.80
158.40
1,634
+8.93(+5.97%)
Jan 02, 2004
149.15
150.37
148.80
149.47
571
+0.67(+0.45%)
Dec 31, 2003
143.04
153.28
143.04
148.80
2,612
+4.48(+3.10%)
Dec 30, 2003
145.92
147.20
136.32
144.32
3,265
-2.24(-1.53%)
Dec 29, 2003
158.08
158.08
144.64
146.56
1,423
-11.52(-7.29%)
Dec 26, 2003
151.68
159.68
151.68
158.08
438
+2.56(+1.65%)
Dec 24, 2003
154.88
158.69
152.64
155.52
499
-3.20(-2.02%)
Dec 23, 2003
157.15
159.97
155.20
158.72
373
+0.00(+0.00%)
Dec 22, 2003
157.44
159.36
155.20
158.72
766
+0.96(+0.61%)
Dec 19, 2003
159.68
160.00
157.44
157.76
425
-2.24(-1.40%)
Dec 18, 2003
156.80
160.00
156.80
160.00
195
+2.56(+1.63%)
Dec 17, 2003
161.60
161.60
156.80
157.44
250
-0.64(-0.40%)
Dec 16, 2003
152.00
163.20
150.40
158.08
1,151
+1.92(+1.23%)
Dec 15, 2003
156.80
166.72
155.52
156.16
312
+1.92(+1.24%)
Dec 12, 2003
150.08
156.48
150.08
154.24
167
+1.92(+1.26%)
Dec 11, 2003
152.32
156.80
152.00
152.32
312
+0.00(+0.00%)
Dec 10, 2003
148.83
158.08
148.80
152.32
767
+0.00(+0.00%)
Dec 09, 2003
153.28
153.28
151.68
152.32
8,773
-0.96(-0.63%)
Dec 08, 2003
152.00
153.60
152.00
153.28
561
+1.28(+0.84%)
Dec 05, 2003
155.20
158.08
152.32
152.00
352
-3.20(-2.06%)
Dec 04, 2003
152.00
156.48
152.00
155.20
783
+1.60(+1.04%)
Dec 03, 2003
157.44
160.00
152.32
153.60
691
-5.76(-3.61%)
Dec 02, 2003
160.00
160.00
157.12
159.36
564
-0.64(-0.40%)
Dec 01, 2003
159.04
164.80
156.80
160.00
2,122
+0.32(+0.20%)
Nov 28, 2003
158.72
160.00
152.00
159.68
276
+3.84(+2.46%)
Nov 26, 2003
155.84
159.36
155.84
155.84
381
-0.96(-0.61%)
Nov 25, 2003
156.80
160.00
156.80
156.80
223
-1.60(-1.01%)
Nov 24, 2003
163.20
164.80
158.40
158.40
373
-5.12(-3.13%)
Nov 21, 2003
163.20
164.80
163.20
163.52
648
+1.28(+0.79%)
Nov 20, 2003
164.80
164.83
161.60
162.24
453
-2.56(-1.55%)
Nov 19, 2003
162.88
164.80
159.04
164.80
1,128
+3.20(+1.98%)
Nov 18, 2003
160.00
161.63
160.00
161.60
393
+2.24(+1.41%)
Nov 17, 2003
158.72
160.00
157.12
159.36
468
+0.64(+0.40%)
Nov 14, 2003
157.44
159.68
156.80
158.72
615
+1.28(+0.81%)
Nov 13, 2003
162.24
162.24
157.12
157.44
1,140
+0.00(+0.00%)
Nov 12, 2003
157.47
158.43
157.44
157.44
337
+0.00(+0.00%)
Nov 11, 2003
162.88
163.20
157.12
157.44
156
-3.20(-1.99%)
Nov 10, 2003
160.00
163.20
158.40
160.64
332
-1.28(-0.79%)
Nov 07, 2003
160.00
168.32
156.80
161.92
853
+4.80(+3.05%)
Nov 06, 2003
158.40
159.68
157.12
157.12
253
-1.28(-0.81%)
Nov 05, 2003
156.80
160.61
156.80
158.40
300
-0.64(-0.40%)
Nov 04, 2003
161.60
166.40
159.04
159.04
490
-2.88(-1.78%)
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
.