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 (%)
Oct 31, 2016
164.80
169.60
160.00
160.00
725
-3.20(-1.96%)
Oct 28, 2016
166.40
169.60
163.20
163.20
716
-1.60(-0.97%)
Oct 27, 2016
164.80
164.80
161.60
164.80
155
+3.20(+1.98%)
Oct 26, 2016
161.60
164.80
161.60
161.60
265
-1.60(-0.98%)
Oct 25, 2016
164.80
164.80
162.00
163.20
322
-3.20(-1.92%)
Oct 24, 2016
171.20
171.20
164.80
166.40
50
+1.60(+0.97%)
Oct 21, 2016
168.00
171.20
163.20
164.80
201
-1.60(-0.96%)
Oct 20, 2016
173.86
173.86
163.20
166.40
242
-4.80(-2.80%)
Oct 19, 2016
170.67
175.17
168.80
171.20
463
+4.80(+2.88%)
Oct 18, 2016
166.40
168.00
163.20
166.40
673
+3.20(+1.96%)
Oct 17, 2016
164.80
164.80
161.60
163.20
166
+0.00(+0.00%)
Oct 14, 2016
169.28
169.28
163.20
163.20
458
-1.92(-1.16%)
Oct 13, 2016
168.64
170.24
162.24
165.12
543
-3.84(-2.27%)
Oct 12, 2016
175.36
175.36
165.76
168.96
149
+0.96(+0.57%)
Oct 11, 2016
168.00
168.64
163.52
168.00
218
-0.96(-0.57%)
Oct 10, 2016
169.28
172.80
168.00
168.96
156
-0.64(-0.38%)
Oct 07, 2016
169.60
170.24
168.00
169.60
339
-0.64(-0.38%)
Oct 06, 2016
172.16
173.12
169.28
170.24
306
-4.16(-2.39%)
Oct 05, 2016
170.56
174.40
169.60
174.40
103
+4.16(+2.44%)
Oct 04, 2016
168.03
176.96
168.03
170.24
370
+0.32(+0.19%)
Oct 03, 2016
175.68
175.68
168.67
169.92
483
-5.44(-3.10%)
Sep 30, 2016
173.12
177.28
168.00
175.36
239
+2.88(+1.67%)
Sep 29, 2016
172.80
176.32
171.20
172.48
240
+0.96(+0.56%)
Sep 28, 2016
169.92
176.00
169.92
171.52
143
+0.64(+0.37%)
Sep 27, 2016
168.64
171.84
167.20
170.88
1,198
+3.84(+2.30%)
Sep 26, 2016
170.24
170.56
167.04
167.04
770
-3.84(-2.25%)
Sep 23, 2016
172.80
172.80
170.56
170.88
139
+0.96(+0.56%)
Sep 22, 2016
171.20
178.88
169.60
169.92
450
-1.92(-1.12%)
Sep 21, 2016
169.60
177.92
166.40
171.84
507
+2.56(+1.51%)
Sep 20, 2016
165.76
169.60
165.76
169.28
644
-0.32(-0.19%)
Sep 19, 2016
169.28
171.84
167.36
169.60
306
+1.92(+1.15%)
Sep 16, 2016
171.52
172.48
167.04
167.68
1,079
-4.16(-2.42%)
Sep 15, 2016
172.80
177.60
171.20
171.84
633
-4.16(-2.36%)
Sep 14, 2016
174.08
177.60
171.20
176.00
778
-1.92(-1.08%)
Sep 13, 2016
178.56
182.72
176.64
177.92
728
-0.64(-0.36%)
Sep 12, 2016
185.60
191.36
175.30
178.56
1,620
-7.04(-3.79%)
Sep 09, 2016
188.48
189.72
185.60
185.60
864
-2.88(-1.53%)
Sep 08, 2016
190.40
192.00
187.20
188.48
175
+2.24(+1.20%)
Sep 07, 2016
191.68
194.56
185.98
186.24
395
-4.16(-2.18%)
Sep 06, 2016
189.44
195.52
189.12
190.40
892
-0.32(-0.17%)
Sep 02, 2016
192.32
190.72
190.72
190.72
243
+1.28(+0.68%)
Sep 01, 2016
192.64
195.84
189.44
189.44
1,166
-3.84(-1.99%)
Aug 31, 2016
187.52
193.28
186.88
193.28
535
+5.76(+3.07%)
Aug 30, 2016
188.16
189.76
183.71
187.52
314
+1.28(+0.69%)
Aug 29, 2016
193.60
193.60
185.92
186.24
2,188
-6.40(-3.32%)
Aug 26, 2016
195.20
197.12
192.64
192.64
378
-0.32(-0.17%)
Aug 25, 2016
193.60
197.12
192.70
192.96
533
+0.64(+0.33%)
Aug 24, 2016
195.20
197.76
192.00
192.32
978
-4.16(-2.12%)
Aug 23, 2016
198.40
200.00
196.48
196.48
625
+1.92(+0.99%)
Aug 22, 2016
193.09
199.36
192.32
194.56
1,064
+0.64(+0.33%)
Aug 19, 2016
191.68
194.56
189.76
193.92
241
+1.60(+0.83%)
Aug 18, 2016
195.20
199.68
192.00
192.32
838
-0.32(-0.17%)
Aug 17, 2016
196.85
197.76
190.72
192.64
1,500
-6.36(-3.19%)
Aug 16, 2016
204.80
204.80
195.52
199.00
4,052
-10.60(-5.06%)
Aug 15, 2016
188.48
215.36
185.92
209.60
5,934
+23.68(+12.74%)
Aug 12, 2016
190.40
192.32
184.32
185.92
701
-3.20(-1.69%)
Aug 11, 2016
193.60
193.60
187.20
189.12
858
-4.38(-2.26%)
Aug 10, 2016
196.80
196.80
192.32
193.50
329
-4.30(-2.17%)
Aug 09, 2016
192.00
197.80
192.00
197.80
572
+4.52(+2.34%)
Aug 08, 2016
193.92
194.24
190.43
193.28
310
+0.00(+0.00%)
Aug 05, 2016
194.56
194.56
187.20
193.28
612
+0.32(+0.17%)
Aug 04, 2016
188.80
192.96
187.20
192.96
247
+2.88(+1.52%)
Aug 03, 2016
189.44
193.60
179.55
190.08
247
+1.08(+0.57%)
Aug 02, 2016
186.56
193.60
184.96
189.00
877
+2.44(+1.31%)
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
.