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 28, 2014
825.60
831.36
814.40
816.00
427
-15.04(-1.81%)
Nov 26, 2014
814.72
831.04
831.04
831.04
653
+16.00(+1.96%)
Nov 25, 2014
820.80
824.64
811.52
815.04
482
-5.12(-0.62%)
Nov 24, 2014
817.60
822.40
811.99
820.16
374
+6.08(+0.75%)
Nov 21, 2014
820.16
823.68
804.80
814.08
547
+8.00(+0.99%)
Nov 20, 2014
777.92
806.40
777.92
806.08
713
+26.24(+3.36%)
Nov 19, 2014
788.16
788.80
776.00
779.84
1,464
-2.24(-0.29%)
Nov 18, 2014
784.00
794.24
780.80
782.08
1,138
-7.36(-0.93%)
Nov 17, 2014
820.48
831.68
784.32
789.44
1,308
-34.56(-4.19%)
Nov 14, 2014
822.72
826.88
809.92
824.00
367
+4.80(+0.59%)
Nov 13, 2014
819.84
826.56
813.44
819.20
433
-1.60(-0.19%)
Nov 12, 2014
815.68
824.00
804.80
820.80
803
+5.44(+0.67%)
Nov 11, 2014
800.00
838.72
800.00
815.36
996
+8.32(+1.03%)
Nov 10, 2014
800.32
816.00
795.84
807.04
807
+2.56(+0.32%)
Nov 07, 2014
817.28
817.28
793.92
804.48
944
-20.48(-2.48%)
Nov 06, 2014
790.40
829.12
782.72
824.96
1,493
+43.52(+5.57%)
Nov 05, 2014
791.68
840.64
768.32
781.44
3,320
-49.92(-6.00%)
Nov 04, 2014
826.71
837.73
822.72
831.36
1,258
+15.68(+1.92%)
Nov 03, 2014
832.00
836.48
810.88
815.68
1,454
-18.56(-2.22%)
Oct 31, 2014
827.20
835.52
814.40
834.24
1,067
+16.64(+2.04%)
Oct 30, 2014
807.36
820.80
791.68
817.60
851
+10.24(+1.27%)
Oct 29, 2014
837.12
839.36
804.16
807.36
1,448
-29.76(-3.56%)
Oct 28, 2014
799.68
851.52
798.40
837.12
1,983
+40.96(+5.14%)
Oct 27, 2014
798.72
800.32
791.04
796.16
1,731
-4.16(-0.52%)
Oct 24, 2014
776.32
822.40
768.64
800.32
2,685
+28.16(+3.65%)
Oct 23, 2014
780.80
800.00
769.60
772.16
953
+0.00(+0.00%)
Oct 22, 2014
808.00
809.60
769.92
772.16
826
-22.08(-2.78%)
Oct 21, 2014
802.88
812.48
791.36
794.24
1,340
+0.00(+0.00%)
Oct 20, 2014
793.28
801.28
770.24
794.24
2,043
-3.84(-0.48%)
Oct 17, 2014
819.20
829.76
784.32
798.08
3,197
-8.64(-1.07%)
Oct 16, 2014
775.04
824.64
775.04
806.72
1,810
+10.56(+1.33%)
Oct 15, 2014
813.12
813.12
764.16
796.16
1,869
-23.36(-2.85%)
Oct 14, 2014
838.72
840.00
814.72
819.52
815
-20.16(-2.40%)
Oct 13, 2014
827.84
840.00
812.16
839.68
1,088
+7.68(+0.92%)
Oct 10, 2014
827.52
846.40
820.80
832.00
1,831
-0.64(-0.08%)
Oct 09, 2014
848.64
860.80
816.00
832.64
996
-17.92(-2.11%)
Oct 08, 2014
834.24
856.00
820.29
850.56
1,455
+18.56(+2.23%)
Oct 07, 2014
852.48
881.60
832.00
832.00
978
-30.40(-3.53%)
Oct 06, 2014
889.60
889.60
860.80
862.40
733
-16.00(-1.82%)
Oct 03, 2014
865.28
904.00
865.28
878.40
916
+23.04(+2.69%)
Oct 02, 2014
862.72
864.00
832.99
855.36
2,211
-1.92(-0.22%)
Oct 01, 2014
860.80
872.96
853.12
857.28
1,671
-4.16(-0.48%)
Sep 30, 2014
844.80
870.08
843.84
861.44
2,786
+17.60(+2.09%)
Sep 29, 2014
847.36
851.84
840.00
843.84
685
+0.64(+0.08%)
Sep 26, 2014
814.72
848.00
807.84
843.20
1,361
+28.48(+3.50%)
Sep 25, 2014
830.27
847.68
807.36
814.72
1,444
-31.68(-3.74%)
Sep 24, 2014
830.40
846.40
816.32
846.40
703
+21.76(+2.64%)
Sep 23, 2014
831.04
843.52
817.60
824.64
396
-5.44(-0.66%)
Sep 22, 2014
840.00
843.20
821.76
830.08
1,171
-14.72(-1.74%)
Sep 19, 2014
854.40
854.40
834.24
844.80
1,002
-8.32(-0.98%)
Sep 18, 2014
848.00
856.96
842.56
853.12
756
+7.04(+0.83%)
Sep 17, 2014
839.68
877.28
839.68
846.08
997
+8.32(+0.99%)
Sep 16, 2014
832.96
846.08
826.24
837.76
1,189
+2.88(+0.34%)
Sep 15, 2014
837.44
838.08
827.84
834.88
739
+2.88(+0.35%)
Sep 12, 2014
825.60
832.32
824.00
832.00
1,730
+3.84(+0.46%)
Sep 11, 2014
816.00
833.28
802.88
828.16
3,190
-8.32(-0.99%)
Sep 10, 2014
880.00
880.00
833.28
836.48
1,862
-45.76(-5.19%)
Sep 09, 2014
888.96
899.20
880.32
882.24
774
-1.28(-0.14%)
Sep 08, 2014
878.08
910.08
866.56
883.52
384
+0.96(+0.11%)
Sep 05, 2014
870.72
888.32
870.72
882.56
723
+9.60(+1.10%)
Sep 04, 2014
856.64
878.40
847.68
872.96
1,502
+21.44(+2.52%)
Sep 03, 2014
875.84
875.84
850.24
851.52
582
-23.36(-2.67%)
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
.