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 (%)
Dec 31, 2008
84.80
100.80
84.80
92.80
523
+6.40(+7.41%)
Dec 30, 2008
86.72
89.28
85.12
86.40
1,549
-1.60(-1.82%)
Dec 29, 2008
87.04
89.60
83.20
88.00
1,338
+0.00(+0.00%)
Dec 26, 2008
88.96
89.92
85.12
88.00
637
+2.56(+3.00%)
Dec 24, 2008
85.44
85.44
83.20
85.44
234
-0.64(-0.74%)
Dec 23, 2008
88.32
88.96
83.20
86.08
613
-1.92(-2.18%)
Dec 22, 2008
90.56
92.48
82.88
88.00
1,225
-0.32(-0.36%)
Dec 19, 2008
105.28
105.28
88.00
88.32
2,249
-10.24(-10.39%)
Dec 18, 2008
96.00
99.20
87.04
98.56
2,112
+0.32(+0.33%)
Dec 17, 2008
98.24
123.84
93.44
98.24
831
+1.28(+1.32%)
Dec 16, 2008
88.96
104.00
80.00
96.96
2,358
+7.04(+7.83%)
Dec 15, 2008
110.59
111.68
89.60
89.92
857
-9.28(-9.35%)
Dec 12, 2008
89.92
99.20
89.92
99.20
434
+2.24(+2.31%)
Dec 11, 2008
100.48
111.04
93.76
96.96
1,347
-10.88(-10.09%)
Dec 10, 2008
104.96
111.68
99.84
107.84
1,224
+5.76(+5.64%)
Dec 09, 2008
92.48
107.52
92.48
102.08
992
+6.08(+6.33%)
Dec 08, 2008
91.20
96.00
91.20
96.00
667
+3.52(+3.81%)
Dec 05, 2008
89.60
92.80
88.64
92.48
185
-0.32(-0.34%)
Dec 04, 2008
92.80
92.80
89.92
92.80
275
+0.96(+1.05%)
Dec 03, 2008
90.56
92.80
88.96
91.84
233
-0.96(-1.03%)
Dec 02, 2008
95.68
95.68
89.60
92.80
276
+0.00(+0.00%)
Dec 01, 2008
91.52
94.40
89.60
92.80
630
+0.64(+0.69%)
Nov 28, 2008
95.36
95.36
92.16
92.16
70
-3.20(-3.36%)
Nov 26, 2008
91.52
95.36
89.92
95.36
2,204
+2.56(+2.76%)
Nov 25, 2008
94.72
94.72
90.24
92.80
2,245
+0.64(+0.69%)
Nov 24, 2008
94.40
94.40
88.00
92.16
653
-3.52(-3.68%)
Nov 21, 2008
82.56
95.68
76.48
95.68
1,169
+13.12(+15.89%)
Nov 20, 2008
92.48
92.48
77.76
82.56
1,747
-10.24(-11.03%)
Nov 19, 2008
97.92
97.92
81.92
92.80
1,023
-3.20(-3.33%)
Nov 18, 2008
117.76
117.76
92.80
96.00
4,111
-21.44(-18.26%)
Nov 17, 2008
123.52
123.52
117.44
117.44
435
-8.32(-6.62%)
Nov 14, 2008
123.20
126.72
121.60
125.76
284
-1.60(-1.26%)
Nov 13, 2008
121.92
127.36
120.00
127.36
299
+4.16(+3.38%)
Nov 12, 2008
129.60
129.60
123.20
123.20
296
-7.04(-5.41%)
Nov 11, 2008
136.00
136.00
129.60
130.24
607
-4.48(-3.33%)
Nov 10, 2008
138.24
138.24
128.00
134.72
3,110
-3.52(-2.55%)
Nov 07, 2008
133.44
138.88
128.96
138.24
212
+7.04(+5.37%)
Nov 06, 2008
135.68
135.68
128.64
131.20
658
-6.08(-4.43%)
Nov 05, 2008
140.48
141.44
136.00
137.28
355
-0.64(-0.46%)
Nov 04, 2008
141.44
145.60
137.92
137.92
923
-4.16(-2.93%)
Nov 03, 2008
139.20
144.64
134.40
142.08
794
+8.00(+5.97%)
Oct 31, 2008
130.24
136.00
122.24
134.08
2,994
+4.48(+3.46%)
Oct 30, 2008
134.72
134.72
126.72
129.60
810
+0.32(+0.25%)
Oct 29, 2008
131.20
133.12
127.36
129.28
1,162
+1.28(+1.00%)
Oct 28, 2008
133.76
133.76
120.32
128.00
1,071
+0.99(+0.78%)
Oct 27, 2008
127.36
128.00
124.16
127.01
508
-2.27(-1.76%)
Oct 24, 2008
128.02
130.88
125.76
129.28
206
+6.72(+5.48%)
Oct 23, 2008
131.20
132.16
120.00
122.56
1,061
-8.64(-6.59%)
Oct 22, 2008
129.92
137.60
129.92
131.20
415
-2.88(-2.15%)
Oct 21, 2008
134.08
148.16
134.08
134.08
1,156
+0.00(+0.00%)
Oct 20, 2008
132.16
149.76
129.92
134.08
309
+0.64(+0.48%)
Oct 17, 2008
129.60
156.80
126.72
133.44
1,153
+5.76(+4.51%)
Oct 16, 2008
136.00
155.84
126.40
127.68
1,144
-8.32(-6.12%)
Oct 15, 2008
151.04
151.04
136.00
136.00
680
-9.60(-6.59%)
Oct 14, 2008
151.68
154.56
145.60
145.60
1,104
-1.60(-1.09%)
Oct 13, 2008
134.40
154.88
134.40
147.20
1,907
+13.12(+9.79%)
Oct 10, 2008
144.00
144.64
128.00
134.08
2,445
-10.24(-7.10%)
Oct 09, 2008
162.24
164.16
144.00
144.32
1,019
-15.04(-9.44%)
Oct 08, 2008
168.32
168.32
159.36
159.36
2,307
-11.84(-6.92%)
Oct 07, 2008
175.36
177.92
168.96
171.20
1,044
-4.48(-2.55%)
Oct 06, 2008
186.24
186.24
175.04
175.68
2,241
-15.04(-7.89%)
Oct 03, 2008
198.08
198.40
185.60
190.72
578
+0.96(+0.51%)
Oct 02, 2008
192.64
192.64
189.44
189.76
639
-1.28(-0.67%)
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
.