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
)
42.76
+0.59 (+1.40%)
Streaming Delayed Price
Updated: 3:53 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 (%)
May 24, 2024
43.78
44.54
41.74
42.17
253,436
-1.43(-3.28%)
May 23, 2024
44.15
45.70
42.83
43.60
95,863
-0.86(-1.93%)
May 22, 2024
45.25
45.63
43.45
44.46
103,408
-0.75(-1.66%)
May 21, 2024
46.50
46.51
44.50
45.21
173,520
-1.44(-3.09%)
May 20, 2024
50.06
50.20
46.37
46.65
116,852
-3.18(-6.38%)
May 17, 2024
49.56
51.55
49.01
49.83
117,082
-0.12(-0.24%)
May 16, 2024
49.70
50.44
46.82
49.95
188,741
+0.25(+0.50%)
May 15, 2024
49.12
51.03
49.11
49.70
139,723
+0.60(+1.22%)
May 14, 2024
49.01
50.68
48.20
49.10
104,938
+0.13(+0.27%)
May 13, 2024
50.34
52.99
48.20
48.97
143,018
-0.12(-0.24%)
May 10, 2024
53.34
54.15
48.40
49.09
270,230
-4.00(-7.53%)
May 09, 2024
51.71
53.82
50.33
53.09
170,932
+2.31(+4.55%)
May 08, 2024
52.20
55.00
50.08
50.78
186,077
-1.52(-2.91%)
May 07, 2024
52.96
63.50
49.51
52.30
926,808
+5.76(+12.38%)
May 06, 2024
45.79
47.47
44.01
46.54
97,864
+1.40(+3.10%)
May 03, 2024
45.82
46.32
43.22
45.14
56,166
+1.26(+2.87%)
May 02, 2024
45.97
45.97
42.28
43.88
85,262
-1.09(-2.42%)
May 01, 2024
43.50
46.00
40.51
44.97
95,991
+1.17(+2.67%)
Apr 30, 2024
47.89
48.95
43.69
43.80
125,843
-4.44(-9.20%)
Apr 29, 2024
45.16
50.75
45.16
48.24
175,085
+4.52(+10.34%)
Apr 26, 2024
42.84
44.96
42.74
43.72
62,726
+1.20(+2.82%)
Apr 25, 2024
42.32
45.74
38.10
42.52
126,468
-0.39(-0.91%)
Apr 24, 2024
43.57
43.65
41.50
42.91
93,398
+1.04(+2.48%)
Apr 23, 2024
37.90
42.83
37.90
41.87
204,959
+5.65(+15.60%)
Apr 22, 2024
33.79
37.16
33.40
36.22
70,687
+2.91(+8.74%)
Apr 19, 2024
33.73
35.42
32.86
33.31
63,302
-0.80(-2.35%)
Apr 18, 2024
34.26
34.70
30.65
34.11
84,425
+0.21(+0.62%)
Apr 17, 2024
35.50
35.64
33.66
33.90
54,059
-1.59(-4.47%)
Apr 16, 2024
35.56
35.89
34.26
35.48
50,643
+0.45(+1.30%)
Apr 15, 2024
34.00
36.02
34.00
35.03
60,635
+0.41(+1.18%)
Apr 12, 2024
36.33
37.13
34.62
34.62
57,806
-1.88(-5.15%)
Apr 11, 2024
36.69
37.20
35.73
36.50
43,232
+0.22(+0.61%)
Apr 10, 2024
34.62
36.98
34.59
36.28
27,416
+0.28(+0.78%)
Apr 09, 2024
38.08
38.84
34.05
36.00
83,332
-2.00(-5.26%)
Apr 08, 2024
38.23
38.23
36.26
38.00
64,432
+0.32(+0.85%)
Apr 05, 2024
38.00
38.53
37.30
37.68
100,138
-0.09(-0.24%)
Apr 04, 2024
38.00
38.69
37.14
37.77
78,136
+0.27(+0.72%)
Apr 03, 2024
35.41
38.00
34.43
37.50
56,641
+1.58(+4.40%)
Apr 02, 2024
35.63
37.47
34.36
35.92
76,114
-0.08(-0.22%)
Apr 01, 2024
36.88
36.90
34.80
36.00
83,712
-1.14(-3.07%)
Mar 28, 2024
39.50
40.09
36.05
37.14
346,240
-2.43(-6.14%)
Mar 27, 2024
41.34
41.75
39.22
39.57
112,106
-1.18(-2.90%)
Mar 26, 2024
38.00
41.35
36.30
40.75
140,781
+1.17(+2.96%)
Mar 25, 2024
40.13
41.18
38.18
39.58
131,059
-0.65(-1.62%)
Mar 22, 2024
39.03
41.75
38.10
40.23
208,077
+3.24(+8.76%)
Mar 21, 2024
35.46
39.55
35.42
36.99
158,714
+1.96(+5.60%)
Mar 20, 2024
33.06
35.37
33.06
35.03
98,924
+1.83(+5.51%)
Mar 19, 2024
31.75
34.30
30.50
33.20
85,550
-0.07(-0.21%)
Mar 18, 2024
34.21
34.74
30.23
33.27
115,671
-0.96(-2.80%)
Mar 15, 2024
34.90
35.56
33.25
34.23
100,689
-0.99(-2.81%)
Mar 14, 2024
33.26
36.58
32.76
35.22
110,282
+1.44(+4.26%)
Mar 13, 2024
34.50
35.49
32.20
33.78
108,354
-1.36(-3.87%)
Mar 12, 2024
33.00
35.90
33.00
35.14
107,474
+1.49(+4.43%)
Mar 11, 2024
36.25
36.32
33.13
33.65
80,049
-2.35(-6.53%)
Mar 08, 2024
36.00
39.50
35.02
36.00
128,843
-1.10(-2.96%)
Mar 07, 2024
32.50
43.99
32.00
37.10
333,126
+5.48(+17.33%)
Mar 06, 2024
35.01
35.90
31.16
31.62
214,530
-4.38(-12.17%)
Mar 05, 2024
27.38
36.49
25.24
36.00
810,344
+14.10(+64.38%)
Mar 04, 2024
22.46
22.69
20.50
21.90
133,399
-0.92(-4.03%)
Mar 01, 2024
26.51
26.93
22.60
22.82
121,056
-3.37(-12.87%)
Feb 29, 2024
26.77
27.94
25.52
26.19
109,699
+0.01(+0.04%)
Feb 28, 2024
25.71
26.67
24.84
26.18
55,578
+0.78(+3.07%)
Feb 27, 2024
23.55
26.58
23.55
25.40
161,566
+2.04(+8.73%)
Feb 26, 2024
23.88
24.09
23.18
23.36
53,386
-0.22(-0.93%)
Feb 23, 2024
22.28
24.49
22.28
23.58
44,682
+1.30(+5.83%)
Feb 22, 2024
23.08
24.06
22.28
22.28
19,154
-0.35(-1.55%)
Feb 21, 2024
23.70
25.07
21.75
22.63
55,924
-1.45(-6.02%)
Feb 20, 2024
25.72
25.78
23.35
24.08
61,062
-2.02(-7.74%)
Feb 16, 2024
22.73
27.12
22.02
26.10
162,018
+3.35(+14.73%)
Feb 15, 2024
21.99
22.75
21.15
22.75
29,510
+0.95(+4.36%)
Feb 14, 2024
21.01
21.99
20.99
21.80
52,219
+1.13(+5.47%)
Feb 13, 2024
20.18
21.69
20.11
20.67
48,153
-0.28(-1.34%)
Feb 12, 2024
20.37
21.00
19.56
20.95
63,287
+0.28(+1.35%)
Feb 09, 2024
20.09
20.94
18.50
20.67
68,133
+0.56(+2.78%)
Feb 08, 2024
21.65
22.14
19.32
20.11
76,091
-1.87(-8.51%)
Feb 07, 2024
23.37
24.00
20.21
21.98
93,124
-0.99(-4.31%)
Feb 06, 2024
22.26
24.99
21.50
22.97
121,794
+0.87(+3.94%)
Feb 05, 2024
22.90
24.49
20.11
22.10
161,048
+0.09(+0.41%)
Feb 02, 2024
17.64
22.99
17.36
22.01
196,094
+3.78(+20.74%)
Feb 01, 2024
17.57
18.70
17.25
18.23
28,777
+0.92(+5.31%)
Jan 31, 2024
17.35
18.06
16.15
17.31
25,145
-0.17(-0.97%)
Jan 30, 2024
18.04
19.50
17.24
17.48
91,948
-0.22(-1.24%)
Jan 29, 2024
14.73
17.79
14.73
17.70
82,698
+2.97(+20.20%)
Jan 26, 2024
16.58
16.58
11.80
14.72
203,208
-2.03(-12.09%)
Jan 25, 2024
17.82
18.09
15.70
16.75
129,728
-0.85(-4.83%)
Jan 24, 2024
16.99
19.72
16.99
17.60
256,472
+0.79(+4.70%)
Jan 23, 2024
15.14
17.98
14.76
16.81
168,902
+2.05(+13.89%)
Jan 22, 2024
12.30
15.49
12.30
14.76
106,738
+2.46(+20.00%)
Jan 19, 2024
12.21
12.30
11.43
12.30
72,761
+0.35(+2.93%)
Jan 18, 2024
10.41
12.32
10.41
11.95
137,415
+1.54(+14.79%)
Jan 17, 2024
10.23
10.50
10.21
10.41
26,304
+0.18(+1.76%)
Jan 16, 2024
9.550
10.49
9.570
10.23
41,862
+0.47(+4.82%)
Jan 12, 2024
9.445
9.875
9.012
9.760
45,173
+0.36(+3.83%)
Jan 11, 2024
9.720
9.720
8.885
9.400
115,158
-0.31(-3.19%)
Jan 10, 2024
8.810
9.890
8.805
9.710
101,588
+0.86(+9.72%)
Jan 09, 2024
8.890
8.921
8.533
8.850
13,001
-0.08(-0.90%)
Jan 08, 2024
8.380
8.930
8.260
8.930
25,674
+0.64(+7.72%)
Jan 05, 2024
8.500
8.720
8.100
8.290
15,380
+0.00(+0.00%)
Jan 04, 2024
8.430
8.430
8.121
8.290
25,338
-0.11(-1.31%)
Jan 03, 2024
8.500
8.550
8.260
8.400
8,012
-0.22(-2.55%)
Jan 02, 2024
8.150
8.710
7.730
8.620
31,054
+0.23(+2.80%)
Dec 29, 2023
8.480
8.580
7.890
8.385
86,597
-0.29(-3.40%)
Dec 28, 2023
8.712
8.750
8.538
8.680
7,707
+0.18(+2.12%)
Dec 27, 2023
8.150
8.650
8.100
8.500
10,072
+0.29(+3.53%)
Dec 26, 2023
8.340
8.450
8.050
8.210
15,300
-0.13(-1.56%)
Dec 22, 2023
8.050
8.470
8.050
8.340
17,151
+0.19(+2.33%)
Dec 21, 2023
8.650
8.650
8.090
8.150
36,037
-0.45(-5.23%)
Dec 20, 2023
8.440
9.000
8.360
8.600
23,557
+0.20(+2.38%)
Dec 19, 2023
8.400
8.550
8.320
8.400
12,417
+0.11(+1.33%)
Dec 18, 2023
8.120
8.490
8.050
8.290
33,130
+0.26(+3.24%)
Dec 15, 2023
7.620
8.100
7.620
8.030
34,641
+0.26(+3.35%)
Dec 14, 2023
7.540
8.150
7.540
7.770
38,716
+0.06(+0.78%)
Dec 13, 2023
7.430
8.100
7.295
7.710
14,711
+0.21(+2.80%)
Dec 12, 2023
7.550
7.820
7.440
7.500
24,765
-0.24(-3.10%)
Dec 11, 2023
7.620
8.100
7.610
7.740
61,079
-0.02(-0.26%)
Dec 08, 2023
6.750
7.800
6.750
7.760
57,561
+0.96(+14.12%)
Dec 07, 2023
6.500
6.991
6.500
6.800
13,994
+0.29(+4.45%)
Dec 06, 2023
6.040
6.660
6.040
6.510
60,197
+0.21(+3.33%)
Dec 05, 2023
6.360
6.430
6.240
6.300
7,609
-0.22(-3.37%)
Dec 04, 2023
6.180
6.590
6.070
6.520
51,328
+0.33(+5.33%)
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
.