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 (%)
Nov 27, 2002
117.76
117.76
111.04
115.20
1,531
+0.96(+0.84%)
Nov 26, 2002
108.80
115.20
106.56
114.24
1,971
+3.84(+3.48%)
Nov 25, 2002
104.32
112.00
102.43
110.40
1,256
+7.36(+7.14%)
Nov 22, 2002
100.48
107.52
100.48
103.04
6,706
-12.16(-10.56%)
Nov 21, 2002
111.04
116.80
109.12
115.20
2,146
+3.84(+3.45%)
Nov 20, 2002
112.96
113.60
108.16
111.36
1,412
-0.64(-0.57%)
Nov 19, 2002
114.88
116.80
112.00
112.00
1,456
-4.48(-3.85%)
Nov 18, 2002
115.20
119.84
112.64
116.48
4,800
+1.28(+1.11%)
Nov 15, 2002
110.72
115.20
110.72
115.20
4,528
+4.16(+3.75%)
Nov 14, 2002
110.08
111.36
106.56
111.04
4,400
+8.64(+8.44%)
Nov 13, 2002
101.44
104.00
101.12
102.40
1,375
-0.03(-0.03%)
Nov 12, 2002
99.20
102.72
98.56
102.43
443
+6.43(+6.70%)
Nov 11, 2002
103.04
103.04
96.00
96.00
1,275
-5.76(-5.66%)
Nov 08, 2002
102.40
102.72
99.14
101.76
978
+3.17(+3.21%)
Nov 07, 2002
102.40
106.56
93.12
98.59
11,593
-4.13(-4.02%)
Nov 06, 2002
105.60
105.60
99.52
102.72
1,021
+0.00(+0.00%)
Nov 05, 2002
105.60
105.60
98.24
102.72
1,268
-1.28(-1.23%)
Nov 04, 2002
106.88
108.80
104.00
104.00
2,575
-2.88(-2.69%)
Nov 01, 2002
107.84
111.04
104.00
106.88
2,871
-1.92(-1.76%)
Oct 31, 2002
112.00
112.00
105.60
108.80
1,240
-0.32(-0.29%)
Oct 30, 2002
107.84
112.00
106.91
109.12
1,184
+1.92(+1.79%)
Oct 29, 2002
107.20
108.48
105.92
107.20
1,687
-1.25(-1.15%)
Oct 28, 2002
113.60
116.80
107.20
108.45
3,228
-3.55(-3.17%)
Oct 25, 2002
111.36
115.20
97.60
112.00
24,510
+0.00(+0.00%)
Oct 24, 2002
129.92
131.20
110.08
112.00
36,684
-15.97(-12.48%)
Oct 23, 2002
144.00
150.40
127.97
127.97
19,729
-34.27(-21.12%)
Oct 22, 2002
166.72
166.72
160.00
162.24
725
-4.16(-2.50%)
Oct 21, 2002
160.32
168.00
160.32
166.40
1,184
+3.52(+2.16%)
Oct 18, 2002
160.13
162.88
157.44
162.88
196
+0.96(+0.59%)
Oct 17, 2002
166.72
167.04
160.64
161.92
975
-0.32(-0.20%)
Oct 16, 2002
166.08
167.04
158.72
162.24
445
-2.88(-1.74%)
Oct 15, 2002
159.97
167.36
155.52
165.12
1,325
+11.20(+7.28%)
Oct 14, 2002
151.36
158.37
147.84
153.92
418
+2.88(+1.91%)
Oct 11, 2002
158.24
158.24
150.40
151.04
265
+2.88(+1.94%)
Oct 10, 2002
146.88
153.57
146.88
148.16
1,027
+2.24(+1.54%)
Oct 09, 2002
159.68
160.00
144.64
145.92
921
-13.73(-8.60%)
Oct 08, 2002
158.40
161.60
152.00
159.65
706
+0.32(+0.20%)
Oct 07, 2002
165.44
168.00
153.92
159.33
1,096
-5.84(-3.54%)
Oct 04, 2002
167.33
167.36
163.84
165.17
150
-2.16(-1.29%)
Oct 03, 2002
169.92
169.92
163.84
167.33
218
-3.87(-2.26%)
Oct 02, 2002
166.08
172.16
162.24
171.20
1,353
+8.64(+5.31%)
Oct 01, 2002
175.04
175.04
161.60
162.56
484
-6.39(-3.78%)
Sep 30, 2002
162.24
169.21
162.24
168.95
237
+5.11(+3.12%)
Sep 27, 2002
166.40
171.20
160.64
163.84
5,425
+0.99(+0.61%)
Sep 26, 2002
168.64
175.68
160.00
162.85
2,130
-7.39(-4.34%)
Sep 25, 2002
177.60
180.16
168.67
170.24
771
-3.20(-1.85%)
Sep 24, 2002
178.88
178.88
160.64
173.44
665
+4.77(+2.83%)
Sep 23, 2002
172.16
180.04
168.32
168.67
377
+0.67(+0.40%)
Sep 20, 2002
176.67
182.05
168.00
168.00
686
-7.97(-4.53%)
Sep 19, 2002
185.60
187.20
174.40
175.97
1,190
-8.99(-4.86%)
Sep 18, 2002
187.20
194.88
179.52
184.96
493
-5.44(-2.86%)
Sep 17, 2002
190.40
193.60
187.52
190.40
953
+6.30(+3.42%)
Sep 16, 2002
192.48
192.48
176.00
184.10
553
-3.46(-1.84%)
Sep 13, 2002
189.76
198.05
187.55
187.55
612
-6.05(-3.12%)
Sep 12, 2002
192.96
195.20
192.00
193.60
190
-4.16(-2.10%)
Sep 11, 2002
192.32
202.88
192.00
197.76
1,157
+10.56(+5.64%)
Sep 10, 2002
176.00
195.20
171.84
187.20
1,495
+9.01(+5.06%)
Sep 09, 2002
168.64
178.56
168.00
178.19
1,653
+5.39(+3.12%)
Sep 06, 2002
192.00
192.00
147.52
172.80
18,176
-22.72(-11.62%)
Sep 05, 2002
196.80
196.80
192.00
195.52
1,443
+0.00(+0.00%)
Sep 04, 2002
200.96
200.96
194.88
195.52
1,218
-2.85(-1.44%)
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
.