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
)
41.20
-0.11 (-0.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 29, 2004
256.96
260.80
256.96
256.96
118
+0.00(+0.00%)
Oct 28, 2004
266.24
266.24
256.32
256.96
1,621
+3.20(+1.26%)
Oct 27, 2004
250.88
257.60
250.88
253.76
1,606
-1.92(-0.75%)
Oct 26, 2004
253.41
256.00
248.32
255.68
890
+7.36(+2.96%)
Oct 25, 2004
240.64
249.60
240.64
248.32
1,043
+6.40(+2.65%)
Oct 22, 2004
248.00
249.28
241.92
241.92
446
-6.08(-2.45%)
Oct 21, 2004
230.40
261.12
230.40
248.00
3,078
+27.20(+12.32%)
Oct 20, 2004
221.12
229.44
220.80
220.80
475
-1.28(-0.58%)
Oct 19, 2004
221.12
225.60
220.80
222.08
312
-1.60(-0.72%)
Oct 18, 2004
232.96
232.96
217.92
223.68
306
-3.52(-1.55%)
Oct 15, 2004
219.20
229.76
219.20
227.20
368
+0.00(+0.00%)
Oct 14, 2004
228.80
229.76
227.20
227.20
234
-1.63(-0.71%)
Oct 13, 2004
230.43
230.43
228.80
228.83
65
-3.17(-1.37%)
Oct 12, 2004
232.32
233.60
230.40
232.00
56
-0.32(-0.14%)
Oct 11, 2004
236.80
241.60
232.32
232.32
1,362
-8.32(-3.46%)
Oct 08, 2004
241.92
243.20
236.80
240.64
350
+3.52(+1.48%)
Oct 07, 2004
231.36
240.00
231.04
237.12
537
-1.28(-0.54%)
Oct 06, 2004
228.16
238.40
228.16
238.40
271
+8.00(+3.47%)
Oct 05, 2004
233.60
233.60
219.20
230.40
556
-3.20(-1.37%)
Oct 04, 2004
243.20
243.20
233.60
233.60
668
-8.64(-3.57%)
Oct 01, 2004
236.80
242.88
236.80
242.24
187
+2.24(+0.93%)
Sep 30, 2004
236.80
240.00
233.28
240.00
634
+6.40(+2.74%)
Sep 29, 2004
235.84
236.45
233.28
233.60
256
+0.32(+0.14%)
Sep 28, 2004
233.28
235.20
233.28
233.28
40
-1.92(-0.82%)
Sep 27, 2004
237.76
238.08
234.24
235.20
140
-1.28(-0.54%)
Sep 24, 2004
232.64
238.72
232.64
236.48
190
+1.28(+0.54%)
Sep 23, 2004
236.13
239.04
235.20
235.20
243
-0.32(-0.14%)
Sep 22, 2004
240.00
240.00
233.60
235.52
643
-4.48(-1.87%)
Sep 21, 2004
234.88
240.00
234.88
240.00
1,150
+5.12(+2.18%)
Sep 20, 2004
222.40
235.20
221.12
234.88
13,081
+13.76(+6.22%)
Sep 17, 2004
216.32
222.40
216.00
221.12
753
+3.20(+1.47%)
Sep 16, 2004
222.40
222.40
216.32
217.92
1,523
-3.52(-1.59%)
Sep 15, 2004
218.88
222.05
218.88
221.44
156
-0.96(-0.43%)
Sep 14, 2004
222.72
225.60
222.40
222.40
465
-0.64(-0.29%)
Sep 13, 2004
223.04
223.36
222.72
223.04
287
-0.96(-0.43%)
Sep 10, 2004
224.00
226.88
222.40
224.00
1,566
+0.96(+0.43%)
Sep 09, 2004
222.40
227.20
216.64
223.04
3,356
+0.64(+0.29%)
Sep 08, 2004
219.20
222.40
214.40
222.40
1,178
+0.00(+0.00%)
Sep 07, 2004
219.20
222.40
219.20
222.40
993
+0.32(+0.14%)
Sep 03, 2004
222.40
222.40
220.77
222.08
312
-0.32(-0.14%)
Sep 02, 2004
222.08
222.40
222.08
222.40
581
+0.00(+0.00%)
Sep 01, 2004
221.76
222.40
218.24
222.40
703
+0.00(+0.00%)
Aug 31, 2004
220.48
222.40
219.84
222.40
675
+3.84(+1.76%)
Aug 30, 2004
216.00
222.40
215.36
218.56
534
-1.92(-0.87%)
Aug 27, 2004
222.08
222.40
220.42
220.48
784
+2.56(+1.17%)
Aug 26, 2004
208.64
222.40
208.64
217.92
496
-2.88(-1.30%)
Aug 25, 2004
219.84
222.40
219.52
220.80
334
+0.00(+0.00%)
Aug 24, 2004
216.32
222.40
216.32
220.80
168
+0.96(+0.44%)
Aug 23, 2004
217.60
222.40
213.12
219.84
586
+6.40(+3.00%)
Aug 20, 2004
219.20
222.40
212.16
213.44
772
-5.44(-2.49%)
Aug 19, 2004
222.08
222.08
216.00
218.88
481
-0.64(-0.29%)
Aug 18, 2004
213.76
222.08
213.76
219.52
235
-2.88(-1.29%)
Aug 17, 2004
220.16
222.40
217.28
222.40
265
+4.16(+1.91%)
Aug 16, 2004
220.16
221.76
218.24
218.24
112
-4.48(-2.01%)
Aug 13, 2004
220.16
224.64
220.16
222.72
125
-0.96(-0.43%)
Aug 12, 2004
224.00
224.00
220.80
223.68
490
-1.60(-0.71%)
Aug 11, 2004
212.80
225.28
212.80
225.28
678
+10.88(+5.07%)
Aug 10, 2004
223.68
223.68
214.40
214.40
875
-6.40(-2.90%)
Aug 09, 2004
225.28
228.80
216.00
220.80
1,484
-8.00(-3.50%)
Aug 06, 2004
231.36
232.00
228.80
228.80
771
-4.51(-1.93%)
Aug 05, 2004
228.80
233.31
228.80
233.31
496
+4.83(+2.11%)
Aug 04, 2004
232.00
233.60
224.32
228.48
478
-3.20(-1.38%)
Aug 03, 2004
231.04
236.48
227.20
231.68
569
-3.84(-1.63%)
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
.