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
)
42.58
+0.41 (+0.97%)
Streaming Delayed Price
Updated: 3:44 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 (%)
Feb 28, 2006
444.80
447.68
437.76
441.92
642
-2.88(-0.65%)
Feb 27, 2006
432.00
447.04
425.73
444.80
876
+11.84(+2.73%)
Feb 24, 2006
436.80
436.80
427.52
432.96
2,024
-1.60(-0.37%)
Feb 23, 2006
428.80
434.88
422.72
434.56
893
+3.20(+0.74%)
Feb 22, 2006
419.84
432.64
414.72
431.36
1,212
+4.16(+0.97%)
Feb 21, 2006
427.20
434.56
417.60
427.20
1,269
-1.60(-0.37%)
Feb 17, 2006
420.16
429.76
410.24
428.80
721
+9.28(+2.21%)
Feb 16, 2006
415.04
423.68
414.08
419.52
1,378
+4.48(+1.08%)
Feb 15, 2006
407.04
417.60
402.88
415.04
1,153
+8.96(+2.21%)
Feb 14, 2006
414.40
414.40
397.76
406.08
3,704
-7.36(-1.78%)
Feb 13, 2006
419.20
419.20
411.52
413.44
167
-4.16(-1.00%)
Feb 10, 2006
416.00
418.24
414.40
417.60
1,277
+0.32(+0.08%)
Feb 09, 2006
418.24
420.10
411.52
417.28
1,427
-1.60(-0.38%)
Feb 08, 2006
422.72
429.12
418.56
418.88
730
-5.44(-1.28%)
Feb 07, 2006
431.36
431.36
421.49
424.32
4,304
-14.40(-3.28%)
Feb 06, 2006
412.80
443.52
407.68
438.72
12,383
+28.48(+6.94%)
Feb 03, 2006
405.12
412.13
403.52
410.24
1,649
+1.92(+0.47%)
Feb 02, 2006
410.56
410.88
402.88
408.32
923
-6.08(-1.47%)
Feb 01, 2006
405.12
416.00
405.12
414.40
1,226
+5.12(+1.25%)
Jan 31, 2006
405.76
411.20
401.60
409.28
1,669
+1.28(+0.31%)
Jan 30, 2006
408.00
412.80
400.64
408.00
1,978
-3.20(-0.78%)
Jan 27, 2006
412.80
416.32
406.40
411.20
4,707
-3.20(-0.77%)
Jan 26, 2006
400.64
424.00
400.64
414.40
7,716
+14.08(+3.52%)
Jan 25, 2006
392.00
416.64
384.00
400.32
3,293
+8.96(+2.29%)
Jan 24, 2006
369.60
391.36
369.60
391.36
2,530
+23.36(+6.35%)
Jan 23, 2006
369.60
373.12
365.12
368.00
2,428
-3.20(-0.86%)
Jan 20, 2006
368.64
375.04
368.32
371.20
615
+0.64(+0.17%)
Jan 19, 2006
368.32
378.56
360.32
370.56
959
-1.28(-0.34%)
Jan 18, 2006
367.36
374.08
367.36
371.84
582
+0.96(+0.26%)
Jan 17, 2006
366.40
373.44
366.40
370.88
820
+0.64(+0.17%)
Jan 13, 2006
368.64
375.36
363.52
370.24
1,033
-2.24(-0.60%)
Jan 12, 2006
371.84
375.68
368.64
372.48
621
-1.28(-0.34%)
Jan 11, 2006
369.28
376.64
369.28
373.76
762
+4.16(+1.13%)
Jan 10, 2006
368.64
375.04
361.92
369.60
657
-3.52(-0.94%)
Jan 09, 2006
359.36
374.40
359.36
373.12
1,619
+8.64(+2.37%)
Jan 06, 2006
356.80
365.44
356.80
364.48
876
+3.20(+0.89%)
Jan 05, 2006
355.20
363.52
355.20
361.28
1,161
+5.44(+1.53%)
Jan 04, 2006
356.80
362.56
355.20
355.84
760
-4.16(-1.16%)
Jan 03, 2006
361.28
362.88
360.00
360.00
619
-0.64(-0.18%)
Dec 30, 2005
354.88
361.44
354.88
360.64
1,376
+0.96(+0.27%)
Dec 29, 2005
356.48
360.96
355.14
359.68
173
-0.64(-0.18%)
Dec 28, 2005
355.20
360.96
352.00
360.32
634
+2.56(+0.72%)
Dec 27, 2005
361.20
361.20
357.76
357.76
303
-1.28(-0.36%)
Dec 23, 2005
358.72
360.32
352.00
359.04
1,233
+3.84(+1.08%)
Dec 22, 2005
358.08
360.32
355.20
355.20
389
-5.12(-1.42%)
Dec 21, 2005
358.08
361.92
355.52
360.32
427
+0.32(+0.09%)
Dec 20, 2005
363.20
363.55
358.72
360.00
1,429
-2.88(-0.79%)
Dec 19, 2005
360.00
368.00
360.00
362.88
3,679
+1.28(+0.35%)
Dec 16, 2005
360.00
362.88
354.56
361.60
3,198
+1.28(+0.36%)
Dec 15, 2005
356.80
360.64
356.48
360.32
1,179
+1.60(+0.45%)
Dec 14, 2005
360.00
362.24
356.48
358.72
711
-0.64(-0.18%)
Dec 13, 2005
360.32
362.88
354.24
359.36
1,712
+1.28(+0.36%)
Dec 12, 2005
352.64
358.08
351.04
358.08
1,870
+4.48(+1.27%)
Dec 09, 2005
352.32
356.16
352.00
353.60
1,610
-2.24(-0.63%)
Dec 08, 2005
357.76
358.08
353.60
355.84
494
-5.12(-1.42%)
Dec 07, 2005
356.48
361.28
352.00
360.96
920
+0.96(+0.27%)
Dec 06, 2005
355.20
361.60
351.36
360.00
1,617
+8.32(+2.37%)
Dec 05, 2005
339.20
353.60
338.56
351.68
1,503
+7.04(+2.04%)
Dec 02, 2005
342.08
351.04
340.16
344.64
854
-4.80(-1.37%)
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
.