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
)
42.51
+0.34 (+0.79%)
Streaming Delayed Price
Updated: 2:07 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, 2005
376.96
383.68
372.48
382.08
1,421
+9.28(+2.49%)
Oct 28, 2005
371.20
380.80
352.00
372.80
1,262
+5.76(+1.57%)
Oct 27, 2005
378.88
380.80
365.76
367.04
690
-10.56(-2.80%)
Oct 26, 2005
377.60
380.48
377.60
377.60
800
-0.64(-0.17%)
Oct 25, 2005
379.52
379.52
375.04
378.24
1,281
+0.64(+0.17%)
Oct 24, 2005
368.96
378.56
360.00
377.60
2,433
+9.28(+2.52%)
Oct 21, 2005
364.80
368.64
363.20
368.32
2,354
+8.32(+2.31%)
Oct 20, 2005
364.80
368.64
358.08
360.00
950
-8.00(-2.17%)
Oct 19, 2005
360.00
368.32
360.00
368.00
1,051
+6.08(+1.68%)
Oct 18, 2005
373.44
373.76
360.32
361.92
774
-5.12(-1.39%)
Oct 17, 2005
371.20
373.12
364.80
367.04
556
-0.32(-0.09%)
Oct 14, 2005
368.64
372.80
362.56
367.36
767
+8.32(+2.32%)
Oct 13, 2005
368.32
374.40
350.40
359.04
1,744
-11.52(-3.11%)
Oct 12, 2005
386.56
386.56
369.60
370.56
875
-12.80(-3.34%)
Oct 11, 2005
387.52
389.12
380.80
383.36
470
-0.32(-0.08%)
Oct 10, 2005
383.68
387.52
378.56
383.68
623
+7.68(+2.04%)
Oct 07, 2005
373.44
381.76
373.44
376.00
519
-1.28(-0.34%)
Oct 06, 2005
369.92
383.04
369.92
377.28
579
+2.56(+0.68%)
Oct 05, 2005
384.64
390.08
369.92
374.72
852
-12.80(-3.30%)
Oct 04, 2005
388.80
388.80
384.64
387.52
681
+2.88(+0.75%)
Oct 03, 2005
379.84
387.84
379.84
384.64
902
+3.20(+0.84%)
Sep 30, 2005
382.72
392.19
380.16
381.44
890
-7.04(-1.81%)
Sep 29, 2005
392.64
394.24
384.00
388.48
843
-4.80(-1.22%)
Sep 28, 2005
387.20
404.48
387.20
393.28
2,396
+4.80(+1.24%)
Sep 27, 2005
386.56
393.60
386.56
388.48
721
-0.96(-0.25%)
Sep 26, 2005
386.88
395.52
385.28
389.44
1,445
-0.96(-0.25%)
Sep 23, 2005
390.40
393.98
387.52
390.40
350
-0.32(-0.08%)
Sep 22, 2005
390.72
400.00
377.95
390.72
1,284
+4.80(+1.24%)
Sep 21, 2005
410.56
410.56
381.12
385.92
3,630
-21.76(-5.34%)
Sep 20, 2005
409.60
415.68
400.96
407.68
1,026
-6.08(-1.47%)
Sep 19, 2005
412.80
418.56
400.00
413.76
5,136
+3.20(+0.78%)
Sep 16, 2005
402.24
410.56
399.68
410.56
1,976
+9.60(+2.39%)
Sep 15, 2005
387.84
404.16
387.84
400.96
1,332
+12.16(+3.13%)
Sep 14, 2005
390.40
400.00
383.68
388.80
1,290
-6.08(-1.54%)
Sep 13, 2005
397.44
398.40
380.80
394.88
2,678
-3.52(-0.88%)
Sep 12, 2005
398.40
402.88
387.52
398.40
1,033
-1.92(-0.48%)
Sep 09, 2005
383.68
402.88
381.44
400.32
2,039
+17.28(+4.51%)
Sep 08, 2005
382.72
384.32
373.44
383.04
1,624
+2.24(+0.59%)
Sep 07, 2005
373.76
384.00
373.76
380.80
1,332
+8.96(+2.41%)
Sep 06, 2005
368.00
378.56
358.40
371.84
1,518
+12.80(+3.57%)
Sep 02, 2005
360.00
369.28
353.15
359.04
1,642
-7.68(-2.09%)
Sep 01, 2005
384.32
384.32
361.60
366.72
2,444
-20.48(-5.29%)
Aug 31, 2005
398.08
398.08
377.60
387.20
1,419
-8.96(-2.26%)
Aug 30, 2005
390.08
397.44
390.08
396.16
1,058
+6.08(+1.56%)
Aug 29, 2005
396.48
399.74
385.92
390.08
1,147
-7.68(-1.93%)
Aug 26, 2005
405.12
410.88
394.24
397.76
1,356
-7.04(-1.74%)
Aug 25, 2005
405.44
408.00
399.36
404.80
1,984
+0.32(+0.08%)
Aug 24, 2005
400.64
404.48
395.84
404.48
1,968
+3.84(+0.96%)
Aug 23, 2005
396.80
404.16
394.56
400.64
3,640
+4.16(+1.05%)
Aug 22, 2005
396.80
409.28
395.52
396.48
1,358
-6.40(-1.59%)
Aug 19, 2005
410.88
411.20
397.12
402.88
1,328
-0.32(-0.08%)
Aug 18, 2005
404.16
411.84
400.00
403.20
1,094
-2.88(-0.71%)
Aug 17, 2005
404.80
412.80
396.80
406.08
1,590
+6.08(+1.52%)
Aug 16, 2005
416.00
422.40
395.20
400.00
4,327
-16.00(-3.85%)
Aug 15, 2005
396.48
416.00
396.48
416.00
3,185
+22.40(+5.69%)
Aug 12, 2005
396.80
398.40
384.00
393.60
1,473
-3.20(-0.81%)
Aug 11, 2005
400.00
402.88
395.52
396.80
1,294
-4.48(-1.12%)
Aug 10, 2005
408.32
412.80
400.32
401.28
2,370
-7.04(-1.72%)
Aug 09, 2005
398.72
412.80
393.60
408.32
2,560
+9.60(+2.41%)
Aug 08, 2005
396.80
407.68
392.00
398.72
3,311
-3.52(-0.88%)
Aug 05, 2005
392.00
402.88
387.52
402.24
8,818
+23.68(+6.26%)
Aug 04, 2005
393.60
397.44
370.56
378.56
25,201
+58.88(+18.42%)
Aug 03, 2005
315.52
322.24
310.40
319.68
4,758
+4.16(+1.32%)
Aug 02, 2005
316.80
316.80
312.00
315.52
2,338
+2.24(+0.72%)
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
.