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 (%)
Feb 28, 2014
821.12
828.48
772.48
784.00
1,399
-43.52(-5.26%)
Feb 27, 2014
847.04
860.80
821.12
827.52
1,574
-13.44(-1.60%)
Feb 26, 2014
837.12
854.40
836.16
840.96
833
-9.92(-1.17%)
Feb 25, 2014
826.24
860.80
826.24
850.88
699
+19.84(+2.39%)
Feb 24, 2014
832.96
844.48
816.00
831.04
1,270
+3.52(+0.43%)
Feb 21, 2014
823.68
832.00
812.80
827.52
681
+0.96(+0.12%)
Feb 20, 2014
790.40
862.40
786.88
826.56
1,756
+32.64(+4.11%)
Feb 19, 2014
784.96
798.40
768.00
793.92
1,276
+5.76(+0.73%)
Feb 18, 2014
791.68
799.68
752.64
788.16
2,575
-5.12(-0.65%)
Feb 14, 2014
757.12
793.28
793.28
793.28
3,150
+37.44(+4.95%)
Feb 13, 2014
718.40
756.16
704.00
755.84
1,703
+37.44(+5.21%)
Feb 12, 2014
674.24
746.56
656.64
718.40
3,420
+40.00(+5.90%)
Feb 11, 2014
634.24
678.40
600.64
678.40
2,651
+40.00(+6.27%)
Feb 10, 2014
556.80
648.00
556.80
638.40
4,481
+85.44(+15.45%)
Feb 07, 2014
519.68
607.04
514.24
552.96
888
+37.44(+7.26%)
Feb 06, 2014
512.96
515.52
495.04
515.52
797
+14.72(+2.94%)
Feb 05, 2014
499.20
513.60
480.32
500.80
601
+2.56(+0.51%)
Feb 04, 2014
514.56
566.08
498.24
498.24
575
-12.48(-2.44%)
Feb 03, 2014
534.08
582.56
497.92
510.72
577
-27.20(-5.06%)
Jan 31, 2014
534.40
558.72
529.60
537.92
209
-5.76(-1.06%)
Jan 30, 2014
538.70
545.60
529.63
543.68
318
+2.88(+0.53%)
Jan 29, 2014
537.28
545.28
536.64
540.80
481
+0.00(+0.00%)
Jan 28, 2014
551.36
560.32
536.96
540.80
682
-27.84(-4.90%)
Jan 27, 2014
589.44
589.44
544.64
568.64
1,155
-23.04(-3.89%)
Jan 24, 2014
629.12
629.12
578.56
591.68
1,279
-38.08(-6.05%)
Jan 23, 2014
631.36
640.00
624.00
629.76
355
-0.64(-0.10%)
Jan 22, 2014
622.45
638.08
622.45
630.40
156
+4.16(+0.66%)
Jan 21, 2014
626.88
643.84
623.04
626.24
3,695
-4.16(-0.66%)
Jan 17, 2014
622.40
630.40
630.40
630.40
125
+8.00(+1.29%)
Jan 16, 2014
625.92
634.88
621.76
622.40
303
-6.72(-1.07%)
Jan 15, 2014
640.00
648.32
627.84
629.12
415
-9.28(-1.45%)
Jan 14, 2014
635.52
645.76
635.52
638.40
1,270
+4.80(+0.76%)
Jan 13, 2014
625.60
640.00
624.32
633.60
454
-0.32(-0.05%)
Jan 10, 2014
604.16
640.00
604.16
633.92
487
+12.48(+2.01%)
Jan 09, 2014
617.28
631.52
612.16
621.44
404
+12.48(+2.05%)
Jan 08, 2014
638.08
639.36
604.34
608.96
238
-10.88(-1.76%)
Jan 07, 2014
620.80
625.60
609.76
619.84
335
-2.56(-0.41%)
Jan 06, 2014
608.00
626.24
603.84
622.40
221
+18.56(+3.07%)
Jan 03, 2014
606.72
625.60
598.40
603.84
492
-4.48(-0.74%)
Jan 02, 2014
584.00
613.12
584.00
608.32
611
+22.72(+3.88%)
Dec 31, 2013
591.36
585.60
585.60
585.60
637
-3.20(-0.54%)
Dec 30, 2013
602.24
602.24
584.32
588.80
866
-17.60(-2.90%)
Dec 27, 2013
616.64
620.16
601.28
606.40
502
-13.12(-2.12%)
Dec 26, 2013
616.32
620.80
608.64
619.52
832
+1.60(+0.26%)
Dec 24, 2013
619.20
619.20
616.96
617.92
11
+0.32(+0.05%)
Dec 23, 2013
610.24
623.04
602.88
617.60
416
+9.60(+1.58%)
Dec 20, 2013
608.00
616.32
606.08
608.00
750
-14.40(-2.31%)
Dec 19, 2013
628.80
628.80
607.36
622.40
527
+1.60(+0.26%)
Dec 18, 2013
631.36
633.06
610.56
620.80
399
-3.52(-0.56%)
Dec 17, 2013
632.00
639.36
624.00
624.32
304
-7.68(-1.22%)
Dec 16, 2013
619.20
633.89
600.96
632.00
400
+7.68(+1.23%)
Dec 13, 2013
603.20
636.80
601.60
624.32
1,623
+18.56(+3.06%)
Dec 12, 2013
604.80
608.00
600.32
605.76
464
-8.32(-1.35%)
Dec 11, 2013
611.84
624.00
606.40
614.08
182
+5.12(+0.84%)
Dec 10, 2013
606.08
639.36
606.08
608.96
1,604
-12.16(-1.96%)
Dec 09, 2013
607.36
632.64
600.00
621.12
335
+7.36(+1.20%)
Dec 06, 2013
627.52
629.12
608.00
613.76
0
-16.32(-2.59%)
Dec 05, 2013
630.40
633.92
624.96
630.08
0
-1.28(-0.20%)
Dec 04, 2013
616.00
639.68
616.00
631.36
0
-4.48(-0.70%)
Dec 03, 2013
638.72
641.60
620.80
635.84
0
-5.44(-0.85%)
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
.