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
)
37.62
+0.92 (+2.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2015
964.48
992.00
964.48
968.64
578
-7.04(-0.72%)
Jan 29, 2015
982.72
1013
950.40
975.68
622
-6.72(-0.68%)
Jan 28, 2015
1047
1047
975.36
982.40
763
-56.32(-5.42%)
Jan 27, 2015
1003
1049
983.41
1039
1,561
+33.60(+3.34%)
Jan 26, 2015
964.16
1015
960.64
1005
597
+34.56(+3.56%)
Jan 23, 2015
937.92
975.36
936.96
970.56
940
+38.40(+4.12%)
Jan 22, 2015
890.56
945.28
890.56
932.16
537
+41.60(+4.67%)
Jan 21, 2015
917.07
917.07
867.52
890.56
432
-1.28(-0.14%)
Jan 20, 2015
888.64
913.60
870.40
891.84
809
+6.40(+0.72%)
Jan 16, 2015
878.08
915.52
869.44
885.44
294
+1.60(+0.18%)
Jan 15, 2015
911.04
917.76
867.52
883.84
392
-36.16(-3.93%)
Jan 14, 2015
900.80
920.00
900.80
920.00
694
+12.48(+1.38%)
Jan 13, 2015
889.92
917.44
887.68
907.52
530
+14.72(+1.65%)
Jan 12, 2015
866.88
900.26
860.16
892.80
1,164
+30.72(+3.56%)
Jan 09, 2015
864.00
872.88
841.60
862.08
414
-2.24(-0.26%)
Jan 08, 2015
860.64
866.24
850.88
864.32
386
+17.28(+2.04%)
Jan 07, 2015
818.88
852.80
818.56
847.04
507
+29.12(+3.56%)
Jan 06, 2015
788.80
828.03
784.00
817.92
1,076
+27.20(+3.44%)
Jan 05, 2015
798.08
816.13
788.16
790.72
900
-10.88(-1.36%)
Jan 02, 2015
835.20
838.40
797.76
801.60
841
-39.04(-4.64%)
Dec 31, 2014
880.96
840.64
840.64
840.64
771
-31.36(-3.60%)
Dec 30, 2014
878.40
885.54
865.92
872.00
569
-9.92(-1.12%)
Dec 29, 2014
903.68
904.96
876.48
881.92
589
-17.28(-1.92%)
Dec 26, 2014
902.08
902.08
891.52
899.20
153
+0.32(+0.04%)
Dec 24, 2014
906.88
898.88
898.88
898.88
90
-11.52(-1.27%)
Dec 23, 2014
913.28
918.40
910.40
910.40
457
-0.32(-0.04%)
Dec 22, 2014
915.84
918.40
899.84
910.72
640
-9.92(-1.08%)
Dec 19, 2014
901.44
959.40
901.44
920.64
1,179
+16.64(+1.84%)
Dec 18, 2014
868.48
913.28
861.44
904.00
1,614
+39.36(+4.55%)
Dec 17, 2014
821.12
865.92
817.60
864.64
663
+42.88(+5.22%)
Dec 16, 2014
816.96
824.64
789.12
821.76
1,279
-3.52(-0.43%)
Dec 15, 2014
846.72
849.79
821.12
825.28
711
-13.44(-1.60%)
Dec 12, 2014
818.88
856.32
818.88
838.72
533
+9.28(+1.12%)
Dec 11, 2014
858.24
880.00
825.60
829.44
785
-20.80(-2.45%)
Dec 10, 2014
844.48
874.24
844.48
850.24
998
+4.80(+0.57%)
Dec 09, 2014
802.24
847.68
796.80
845.44
1,623
+30.40(+3.73%)
Dec 08, 2014
826.24
828.80
803.20
815.04
950
-10.56(-1.28%)
Dec 05, 2014
815.68
828.80
812.48
825.60
497
+12.48(+1.53%)
Dec 04, 2014
808.00
820.16
802.56
813.12
399
-6.72(-0.82%)
Dec 03, 2014
804.16
828.80
800.96
819.84
743
+17.28(+2.15%)
Dec 02, 2014
816.00
821.44
795.20
802.56
596
-12.80(-1.57%)
Dec 01, 2014
812.48
822.40
802.24
815.36
427
-0.64(-0.08%)
Nov 28, 2014
825.60
831.36
814.40
816.00
427
-15.04(-1.81%)
Nov 26, 2014
814.72
831.04
831.04
831.04
653
+16.00(+1.96%)
Nov 25, 2014
820.80
824.64
811.52
815.04
482
-5.12(-0.62%)
Nov 24, 2014
817.60
822.40
811.99
820.16
374
+6.08(+0.75%)
Nov 21, 2014
820.16
823.68
804.80
814.08
547
+8.00(+0.99%)
Nov 20, 2014
777.92
806.40
777.92
806.08
713
+26.24(+3.36%)
Nov 19, 2014
788.16
788.80
776.00
779.84
1,464
-2.24(-0.29%)
Nov 18, 2014
784.00
794.24
780.80
782.08
1,138
-7.36(-0.93%)
Nov 17, 2014
820.48
831.68
784.32
789.44
1,308
-34.56(-4.19%)
Nov 14, 2014
822.72
826.88
809.92
824.00
367
+4.80(+0.59%)
Nov 13, 2014
819.84
826.56
813.44
819.20
433
-1.60(-0.19%)
Nov 12, 2014
815.68
824.00
804.80
820.80
803
+5.44(+0.67%)
Nov 11, 2014
800.00
838.72
800.00
815.36
996
+8.32(+1.03%)
Nov 10, 2014
800.32
816.00
795.84
807.04
807
+2.56(+0.32%)
Nov 07, 2014
817.28
817.28
793.92
804.48
944
-20.48(-2.48%)
Nov 06, 2014
790.40
829.12
782.72
824.96
1,493
+43.52(+5.57%)
Nov 05, 2014
791.68
840.64
768.32
781.44
3,320
-49.92(-6.00%)
Nov 04, 2014
826.71
837.73
822.72
831.36
1,258
+15.68(+1.92%)
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
.