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, 2012
327.04
341.12
326.40
331.52
786
+0.64(+0.19%)
Jan 30, 2012
338.88
342.08
328.26
330.88
520
-9.92(-2.91%)
Jan 27, 2012
341.44
341.44
336.00
340.80
148
+2.24(+0.66%)
Jan 26, 2012
339.20
343.36
333.44
338.56
127
-7.36(-2.13%)
Jan 25, 2012
339.52
350.72
334.72
345.92
149
+4.48(+1.31%)
Jan 24, 2012
342.72
351.36
330.88
341.44
323
+3.20(+0.95%)
Jan 23, 2012
348.16
355.20
338.24
338.24
340
-12.16(-3.47%)
Jan 20, 2012
358.08
360.00
339.55
350.40
311
-4.16(-1.17%)
Jan 19, 2012
355.52
359.36
352.00
354.56
208
-4.80(-1.34%)
Jan 18, 2012
345.60
359.36
340.48
359.36
472
+13.76(+3.98%)
Jan 17, 2012
340.16
348.48
332.19
345.60
978
+5.12(+1.50%)
Jan 13, 2012
332.48
341.92
327.02
340.48
517
+7.68(+2.31%)
Jan 12, 2012
332.48
332.80
329.60
332.80
308
+1.60(+0.48%)
Jan 11, 2012
331.84
332.80
326.72
331.20
390
-1.44(-0.43%)
Jan 10, 2012
332.80
332.80
324.80
332.64
313
+1.44(+0.43%)
Jan 09, 2012
330.56
332.80
329.92
331.20
254
+0.00(+0.00%)
Jan 06, 2012
332.80
332.80
330.56
331.20
228
-1.60(-0.48%)
Jan 05, 2012
329.92
332.80
325.76
332.80
228
+1.60(+0.48%)
Jan 04, 2012
324.80
331.20
324.80
331.20
128
+1.60(+0.49%)
Dec 30, 2011
326.72
334.40
324.48
329.60
624
-1.28(-0.39%)
Dec 29, 2011
326.40
330.88
317.76
330.88
915
+5.44(+1.67%)
Dec 28, 2011
323.52
326.08
312.64
325.44
623
+0.96(+0.30%)
Dec 27, 2011
322.88
327.36
313.60
324.48
655
+3.52(+1.10%)
Dec 23, 2011
320.00
320.96
312.64
320.96
753
+3.52(+1.11%)
Dec 21, 2011
304.32
318.40
296.64
317.44
1,495
+10.24(+3.33%)
Dec 20, 2011
303.68
308.80
296.96
307.20
376
+8.64(+2.89%)
Dec 19, 2011
282.88
299.04
282.88
298.56
426
+17.60(+6.26%)
Dec 16, 2011
281.28
297.92
278.40
280.96
649
+1.60(+0.57%)
Dec 15, 2011
292.80
292.80
278.72
279.36
300
-12.80(-4.38%)
Dec 14, 2011
291.84
296.32
291.20
292.16
267
-0.64(-0.22%)
Dec 13, 2011
296.64
298.56
292.80
292.80
88
-2.88(-0.97%)
Dec 12, 2011
297.28
301.44
292.16
295.68
123
-5.76(-1.91%)
Dec 09, 2011
291.20
303.68
291.20
301.44
391
+8.96(+3.06%)
Dec 08, 2011
297.92
297.92
291.20
292.48
370
-3.97(-1.34%)
Dec 07, 2011
287.68
299.20
287.68
296.45
1,434
+4.29(+1.47%)
Dec 06, 2011
294.72
298.56
291.20
292.16
293
-5.76(-1.93%)
Dec 05, 2011
292.48
297.92
292.48
297.92
220
+5.15(+1.76%)
Dec 02, 2011
291.84
296.32
288.00
292.77
256
-0.03(-0.01%)
Dec 01, 2011
291.84
292.80
287.55
292.80
167
+2.56(+0.88%)
Nov 30, 2011
292.80
300.48
290.24
290.24
418
-0.32(-0.11%)
Nov 29, 2011
290.56
290.56
284.80
290.56
113
+2.56(+0.89%)
Nov 28, 2011
292.48
294.72
287.68
288.00
143
-3.84(-1.32%)
Nov 25, 2011
292.16
292.16
282.24
291.84
45
-0.32(-0.11%)
Nov 23, 2011
296.96
297.60
283.20
292.16
477
-6.08(-2.04%)
Nov 22, 2011
287.68
298.56
287.68
298.24
348
+13.12(+4.60%)
Nov 21, 2011
285.76
290.24
278.40
285.12
95
-3.84(-1.33%)
Nov 18, 2011
287.36
290.56
284.16
288.96
172
+2.24(+0.78%)
Nov 17, 2011
291.52
295.36
286.40
286.72
96
-4.80(-1.65%)
Nov 16, 2011
288.32
295.20
288.32
291.52
155
+0.00(+0.00%)
Nov 15, 2011
283.84
296.00
283.84
291.52
517
+6.72(+2.36%)
Nov 14, 2011
276.80
285.44
276.80
284.80
43
+6.72(+2.42%)
Nov 11, 2011
278.40
285.12
275.20
278.08
155
+1.28(+0.46%)
Nov 10, 2011
288.32
288.32
272.32
276.80
278
-8.45(-2.96%)
Nov 09, 2011
280.64
294.40
280.64
285.25
66
-2.11(-0.73%)
Nov 08, 2011
295.68
295.68
285.44
287.36
99
-4.80(-1.64%)
Nov 07, 2011
296.64
297.44
292.16
292.16
182
-1.60(-0.54%)
Nov 04, 2011
292.80
294.72
289.60
293.76
496
+0.64(+0.22%)
Nov 03, 2011
282.88
296.00
282.88
293.12
522
+9.92(+3.50%)
Nov 02, 2011
275.84
283.84
268.80
283.20
372
+7.36(+2.67%)
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
.