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
)
42.71
+0.54 (+1.28%)
Streaming Delayed Price
Updated: 3:38 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 30, 2023
6.080
6.099
6.000
6.000
8,011
-0.20(-3.23%)
Nov 29, 2023
6.160
6.300
5.820
6.200
13,114
-0.02(-0.32%)
Nov 28, 2023
6.110
6.400
6.110
6.220
20,464
+0.03(+0.48%)
Nov 27, 2023
5.690
6.280
5.690
6.190
43,438
+0.49(+8.60%)
Nov 24, 2023
6.010
6.010
5.700
5.700
32,292
+0.10(+1.79%)
Nov 22, 2023
6.060
6.060
5.600
5.600
28,681
-0.40(-6.67%)
Nov 21, 2023
6.100
6.100
5.701
6.000
5,008
-0.12(-1.96%)
Nov 20, 2023
6.130
6.130
5.601
6.120
17,077
+0.00(+0.00%)
Nov 17, 2023
5.660
6.120
5.660
6.120
40,982
+0.55(+9.87%)
Nov 16, 2023
5.840
6.130
5.400
5.570
73,755
-0.46(-7.63%)
Nov 15, 2023
5.810
6.100
5.810
6.030
14,285
+0.04(+0.67%)
Nov 14, 2023
5.810
6.050
5.605
5.990
17,632
+0.79(+15.19%)
Nov 13, 2023
5.720
6.000
5.200
5.200
20,905
-0.46(-8.05%)
Nov 10, 2023
5.850
5.850
5.513
5.655
14,898
-0.21(-3.50%)
Nov 09, 2023
6.100
6.100
5.850
5.860
5,447
-0.19(-3.14%)
Nov 08, 2023
5.900
6.117
5.780
6.050
6,259
+0.17(+2.89%)
Nov 07, 2023
5.770
6.105
5.770
5.880
16,010
+0.10(+1.73%)
Nov 06, 2023
5.660
5.830
5.650
5.780
10,720
+0.13(+2.30%)
Nov 03, 2023
5.550
5.850
5.210
5.650
28,159
+0.10(+1.80%)
Nov 02, 2023
5.230
5.700
5.218
5.550
6,751
+0.45(+8.82%)
Nov 01, 2023
5.100
5.230
5.060
5.100
1,729
-0.17(-3.23%)
Oct 31, 2023
5.240
5.270
5.050
5.270
3,341
+0.16(+3.13%)
Oct 30, 2023
5.030
5.110
5.030
5.110
3,204
-0.13(-2.48%)
Oct 27, 2023
5.050
5.240
4.955
5.240
4,891
+0.21(+4.17%)
Oct 26, 2023
5.060
5.272
4.720
5.030
7,053
-0.06(-1.18%)
Oct 25, 2023
5.120
5.220
5.090
5.090
7,291
-0.20(-3.78%)
Oct 24, 2023
5.320
5.320
5.107
5.290
2,204
+0.23(+4.55%)
Oct 23, 2023
5.280
5.560
5.060
5.060
3,097
-0.04(-0.78%)
Oct 20, 2023
5.240
5.301
5.068
5.100
8,139
-0.06(-1.16%)
Oct 19, 2023
5.360
5.360
5.160
5.160
647
-0.04(-0.77%)
Oct 18, 2023
5.460
5.660
5.120
5.200
7,219
-0.17(-3.17%)
Oct 17, 2023
5.325
5.850
5.325
5.370
4,928
+0.08(+1.51%)
Oct 16, 2023
5.120
5.560
5.060
5.290
11,184
+0.17(+3.42%)
Oct 13, 2023
5.330
5.540
5.110
5.115
9,514
-0.02(-0.49%)
Oct 12, 2023
5.250
5.549
5.140
5.140
6,372
-0.23(-4.28%)
Oct 11, 2023
5.950
5.950
5.370
5.370
6,228
-0.20(-3.59%)
Oct 10, 2023
5.350
5.760
5.350
5.570
4,667
+0.32(+6.10%)
Oct 09, 2023
5.515
5.515
5.050
5.250
17,067
-0.30(-5.41%)
Oct 06, 2023
5.100
5.550
5.060
5.550
9,882
+0.43(+8.40%)
Oct 05, 2023
5.680
5.683
5.120
5.120
11,622
-0.38(-6.91%)
Oct 04, 2023
5.630
6.020
5.420
5.500
7,110
-0.24(-4.18%)
Oct 03, 2023
5.940
6.010
5.400
5.740
22,787
-0.24(-4.02%)
Oct 02, 2023
6.430
6.430
5.910
5.980
18,173
-0.22(-3.55%)
Sep 29, 2023
6.480
6.480
6.200
6.200
5,317
+0.00(+0.00%)
Sep 28, 2023
6.044
6.245
6.030
6.200
2,205
+0.06(+0.98%)
Sep 27, 2023
6.505
6.505
6.140
6.140
5,096
-0.20(-3.15%)
Sep 26, 2023
6.330
6.428
6.330
6.340
3,862
+0.31(+5.14%)
Sep 25, 2023
5.710
6.420
6.030
6.030
21,632
-0.31(-4.89%)
Sep 22, 2023
6.800
6.800
6.250
6.340
2,707
-0.18(-2.76%)
Sep 21, 2023
6.310
6.750
6.000
6.520
17,268
+0.39(+6.36%)
Sep 20, 2023
6.090
6.390
5.860
6.130
5,728
+0.03(+0.49%)
Sep 19, 2023
6.030
6.100
5.920
6.100
4,534
+0.03(+0.49%)
Sep 18, 2023
6.020
6.190
5.920
6.070
15,675
-0.06(-0.98%)
Sep 15, 2023
6.150
6.320
6.050
6.130
20,718
-0.02(-0.33%)
Sep 14, 2023
6.090
6.540
6.057
6.150
27,577
-0.33(-5.09%)
Sep 13, 2023
6.170
6.480
6.170
6.480
17,950
+0.08(+1.25%)
Sep 12, 2023
6.230
6.517
6.230
6.400
25,048
-0.12(-1.84%)
Sep 11, 2023
6.940
7.140
6.330
6.520
15,228
-0.49(-6.99%)
Sep 08, 2023
6.560
7.209
6.560
7.010
21,061
-0.08(-1.06%)
Sep 07, 2023
7.160
7.826
6.120
7.085
38,261
-0.51(-6.78%)
Sep 06, 2023
8.010
8.300
7.600
7.600
9,461
-0.50(-6.17%)
Sep 05, 2023
7.960
8.880
7.750
8.100
28,127
+0.05(+0.62%)
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
.