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 (%)
Oct 31, 2003
170.56
171.20
161.60
164.80
1,006
+0.32(+0.19%)
Oct 30, 2003
168.96
168.99
164.80
164.48
674
-4.48(-2.65%)
Oct 29, 2003
159.68
168.96
158.72
168.96
1,087
+13.73(+8.84%)
Oct 28, 2003
153.92
158.72
153.60
155.23
1,189
+0.67(+0.43%)
Oct 27, 2003
155.20
158.40
152.32
154.56
406
-0.19(-0.12%)
Oct 24, 2003
152.32
158.08
152.32
154.75
381
-0.45(-0.29%)
Oct 23, 2003
152.00
161.92
152.00
155.20
1,150
-3.20(-2.02%)
Oct 22, 2003
161.60
165.76
152.00
158.40
2,200
-3.84(-2.37%)
Oct 21, 2003
168.96
174.08
162.24
162.24
784
-6.75(-4.00%)
Oct 20, 2003
170.56
174.40
167.36
168.99
384
-5.41(-3.10%)
Oct 17, 2003
178.24
178.24
172.16
174.40
284
+0.00(+0.00%)
Oct 16, 2003
175.68
177.60
171.52
174.40
481
-1.28(-0.73%)
Oct 15, 2003
173.44
176.03
168.00
175.68
462
+2.56(+1.48%)
Oct 14, 2003
167.36
173.44
166.40
173.12
1,707
+5.76(+3.44%)
Oct 13, 2003
165.12
169.28
161.92
167.36
1,404
+1.28(+0.77%)
Oct 10, 2003
170.56
172.16
165.12
166.08
515
-6.72(-3.89%)
Oct 09, 2003
173.44
173.44
170.88
172.80
637
+0.00(+0.00%)
Oct 08, 2003
168.32
172.80
168.32
172.80
868
+4.48(+2.66%)
Oct 07, 2003
181.44
181.44
168.00
168.32
981
-11.84(-6.57%)
Oct 06, 2003
174.08
182.40
171.20
180.16
500
+8.96(+5.23%)
Oct 03, 2003
171.52
181.12
171.20
171.20
698
+0.00(+0.00%)
Oct 02, 2003
171.30
172.16
171.20
171.20
230
+0.00(+0.00%)
Oct 01, 2003
165.76
172.48
165.76
171.20
418
+7.39(+4.51%)
Sep 30, 2003
171.20
171.20
162.24
163.81
468
-3.87(-2.31%)
Sep 29, 2003
168.64
171.52
160.96
167.68
877
-3.20(-1.87%)
Sep 26, 2003
175.23
176.00
168.00
170.88
1,810
-4.35(-2.48%)
Sep 25, 2003
183.01
186.56
168.32
175.23
1,362
-13.25(-7.03%)
Sep 24, 2003
193.44
194.56
179.20
188.48
1,452
-2.24(-1.17%)
Sep 23, 2003
192.03
196.80
190.72
190.72
729
-1.92(-1.00%)
Sep 22, 2003
194.50
196.80
190.40
192.64
2,135
-3.52(-1.79%)
Sep 19, 2003
195.20
201.28
191.68
196.16
2,383
-1.60(-0.81%)
Sep 18, 2003
200.96
202.88
195.20
197.76
1,776
-4.48(-2.22%)
Sep 17, 2003
202.56
203.84
199.04
202.24
647
-0.67(-0.33%)
Sep 16, 2003
201.60
204.80
201.60
202.91
365
-0.93(-0.46%)
Sep 15, 2003
203.84
208.00
198.72
203.84
1,121
+0.64(+0.31%)
Sep 12, 2003
190.08
203.20
189.44
203.20
2,896
+13.09(+6.88%)
Sep 11, 2003
195.84
200.00
189.12
190.11
1,621
-5.73(-2.92%)
Sep 10, 2003
185.63
211.20
185.60
195.84
6,590
+5.92(+3.12%)
Sep 09, 2003
181.15
190.40
181.15
189.92
3,446
+10.08(+5.60%)
Sep 08, 2003
168.32
182.40
168.32
179.84
2,121
+11.52(+6.84%)
Sep 05, 2003
166.40
169.60
164.80
168.32
1,928
+0.00(+0.00%)
Sep 04, 2003
170.88
175.68
166.40
168.32
3,500
-7.68(-4.36%)
Sep 03, 2003
190.40
192.00
171.52
176.00
2,975
-16.00(-8.33%)
Sep 02, 2003
192.00
193.92
189.44
192.00
2,800
+0.00(+0.00%)
Aug 29, 2003
187.20
192.00
187.20
192.00
462
+3.78(+2.01%)
Aug 28, 2003
180.77
189.12
180.77
188.22
1,568
+7.74(+4.29%)
Aug 27, 2003
176.00
180.48
171.52
180.48
1,206
+6.08(+3.49%)
Aug 26, 2003
174.40
175.36
171.23
174.40
1,056
+1.60(+0.93%)
Aug 25, 2003
170.24
172.80
166.40
172.80
462
+4.48(+2.66%)
Aug 22, 2003
169.28
170.24
166.08
168.32
893
+1.92(+1.15%)
Aug 21, 2003
161.60
166.40
161.60
166.40
1,375
+2.88(+1.76%)
Aug 20, 2003
161.60
173.76
161.60
163.52
3,043
+1.92(+1.19%)
Aug 19, 2003
160.00
163.20
160.00
161.60
1,553
+1.28(+0.80%)
Aug 18, 2003
160.32
164.16
160.00
160.32
1,581
-1.92(-1.18%)
Aug 15, 2003
159.36
162.56
158.40
162.24
665
+2.88(+1.81%)
Aug 14, 2003
158.40
160.64
158.40
159.36
353
-0.64(-0.40%)
Aug 13, 2003
158.40
162.56
155.20
160.00
459
+1.28(+0.81%)
Aug 12, 2003
158.40
160.00
158.40
158.72
825
+0.00(+0.00%)
Aug 11, 2003
159.36
160.00
156.80
158.72
1,734
+1.92(+1.22%)
Aug 08, 2003
150.08
160.00
149.44
156.80
2,393
+6.40(+4.26%)
Aug 07, 2003
148.16
150.40
144.00
150.40
1,718
+2.24(+1.51%)
Aug 06, 2003
148.80
148.80
144.00
148.16
1,778
+0.96(+0.65%)
Aug 05, 2003
143.68
147.20
143.36
147.20
759
+0.64(+0.44%)
Aug 04, 2003
144.00
146.56
141.44
146.56
1,662
+2.24(+1.55%)
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
.