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 31, 2007
565.76
575.68
564.80
575.68
1,899
+9.92(+1.75%)
Jan 30, 2007
554.88
565.76
554.56
565.76
282
+10.24(+1.84%)
Jan 29, 2007
540.48
555.52
534.72
555.52
797
+9.92(+1.82%)
Jan 26, 2007
537.28
545.60
533.60
545.60
418
+3.20(+0.59%)
Jan 25, 2007
553.60
553.60
538.56
542.40
411
-7.04(-1.28%)
Jan 24, 2007
549.07
552.00
546.88
549.44
295
+5.44(+1.00%)
Jan 23, 2007
544.96
544.96
541.44
544.00
617
-1.60(-0.29%)
Jan 22, 2007
544.64
545.60
542.08
545.60
1,160
+0.96(+0.18%)
Jan 19, 2007
553.92
556.80
534.40
544.64
1,543
-12.16(-2.18%)
Jan 18, 2007
570.56
581.44
556.48
556.80
784
-9.28(-1.64%)
Jan 17, 2007
550.08
566.08
549.76
566.08
1,693
+15.68(+2.85%)
Jan 16, 2007
546.88
552.00
543.36
550.40
2,434
+5.12(+0.94%)
Jan 12, 2007
524.80
545.60
524.80
545.28
2,198
+15.68(+2.96%)
Jan 11, 2007
524.16
529.60
522.24
529.60
406
+0.96(+0.18%)
Jan 10, 2007
528.00
528.64
525.12
528.64
443
+0.64(+0.12%)
Jan 09, 2007
522.24
528.00
522.24
528.00
276
+1.28(+0.24%)
Jan 08, 2007
519.68
527.68
519.68
526.72
217
+0.32(+0.06%)
Jan 05, 2007
527.04
527.04
520.32
526.40
229
+2.56(+0.49%)
Jan 04, 2007
528.64
528.64
518.72
523.84
611
-5.44(-1.03%)
Jan 03, 2007
531.20
532.48
526.40
529.28
372
+1.60(+0.30%)
Dec 29, 2006
520.96
528.00
519.04
527.68
651
+1.92(+0.37%)
Dec 28, 2006
523.52
527.04
522.88
525.76
106
-1.92(-0.36%)
Dec 27, 2006
522.88
528.00
522.88
527.68
101
+0.64(+0.12%)
Dec 26, 2006
515.20
527.04
515.20
527.04
389
+9.60(+1.86%)
Dec 22, 2006
516.80
520.00
516.80
517.44
137
-2.56(-0.49%)
Dec 21, 2006
516.48
522.56
516.48
520.00
317
+3.20(+0.62%)
Dec 20, 2006
512.00
518.40
512.00
516.80
1,079
+2.24(+0.44%)
Dec 19, 2006
523.52
524.80
513.28
514.56
676
-11.20(-2.13%)
Dec 18, 2006
527.36
527.36
520.96
525.76
552
-0.64(-0.12%)
Dec 15, 2006
523.52
528.64
521.60
526.40
1,130
+1.60(+0.30%)
Dec 14, 2006
532.48
532.48
524.80
524.80
793
-6.72(-1.26%)
Dec 13, 2006
530.88
533.44
530.88
531.52
600
-2.56(-0.48%)
Dec 12, 2006
540.16
540.16
533.12
534.08
390
-0.32(-0.06%)
Dec 11, 2006
537.92
537.92
533.76
534.40
226
+0.00(+0.00%)
Dec 08, 2006
528.64
537.28
528.64
534.40
667
+3.20(+0.60%)
Dec 07, 2006
530.24
532.80
530.24
531.20
549
-1.60(-0.30%)
Dec 06, 2006
529.92
532.80
527.31
532.80
1,074
+2.56(+0.48%)
Dec 05, 2006
534.72
534.72
529.60
530.24
998
-4.16(-0.78%)
Dec 04, 2006
534.40
536.96
530.88
534.40
360
+4.48(+0.85%)
Dec 01, 2006
515.52
529.92
514.24
529.92
1,181
+12.48(+2.41%)
Nov 30, 2006
514.56
519.68
514.24
517.44
278
+0.32(+0.06%)
Nov 29, 2006
530.24
530.24
515.52
517.12
910
-7.68(-1.46%)
Nov 28, 2006
536.64
536.64
524.80
524.80
391
-8.96(-1.68%)
Nov 27, 2006
536.00
536.00
528.64
533.76
835
-2.24(-0.42%)
Nov 24, 2006
531.20
536.00
520.32
536.00
247
+5.44(+1.03%)
Nov 22, 2006
516.80
532.48
515.20
530.56
424
+9.28(+1.78%)
Nov 21, 2006
516.48
523.84
516.48
521.28
916
+0.32(+0.06%)
Nov 20, 2006
528.00
530.41
520.96
520.96
196
-10.56(-1.99%)
Nov 17, 2006
539.52
539.52
531.52
531.52
343
-6.40(-1.19%)
Nov 16, 2006
539.20
540.48
534.40
537.92
481
+3.52(+0.66%)
Nov 15, 2006
528.32
536.00
527.68
534.40
499
+9.28(+1.77%)
Nov 14, 2006
520.32
525.92
520.32
525.12
921
+3.84(+0.74%)
Nov 13, 2006
532.80
535.04
521.28
521.28
779
-12.48(-2.34%)
Nov 10, 2006
530.24
534.08
516.80
533.76
860
+8.64(+1.65%)
Nov 09, 2006
512.00
528.00
511.36
525.12
807
+10.85(+2.11%)
Nov 08, 2006
520.96
523.20
514.27
514.27
757
-5.73(-1.10%)
Nov 07, 2006
528.96
531.52
517.76
520.00
1,243
-10.56(-1.99%)
Nov 06, 2006
519.68
535.36
511.36
530.56
2,088
+10.88(+2.09%)
Nov 03, 2006
527.68
528.64
510.40
519.68
895
-3.52(-0.67%)
Nov 02, 2006
538.56
538.56
497.28
523.20
2,878
-19.52(-3.60%)
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
.