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
)
42.84
+0.67 (+1.59%)
Streaming Delayed Price
Updated: 2:32 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 (%)
Mar 31, 2009
101.12
105.60
100.16
100.48
579
-1.92(-1.88%)
Mar 30, 2009
110.08
110.08
97.28
102.40
198
-6.72(-6.16%)
Mar 26, 2009
112.96
112.96
101.12
109.12
235
+0.00(+0.00%)
Mar 25, 2009
112.32
112.32
108.16
109.12
323
-2.88(-2.57%)
Mar 24, 2009
101.72
112.32
101.72
112.00
202
+9.92(+9.72%)
Mar 23, 2009
102.40
104.00
100.80
102.08
179
-1.60(-1.54%)
Mar 20, 2009
95.68
103.68
95.68
103.68
363
+7.68(+8.00%)
Mar 19, 2009
88.32
96.64
88.32
96.00
503
+6.08(+6.76%)
Mar 18, 2009
88.00
89.92
80.96
89.92
484
-0.64(-0.71%)
Mar 17, 2009
87.36
94.08
80.64
90.56
167
+1.92(+2.17%)
Mar 16, 2009
90.56
93.44
88.64
88.64
264
+1.92(+2.21%)
Mar 13, 2009
83.20
92.80
83.20
86.72
473
+4.80(+5.86%)
Mar 12, 2009
79.44
82.56
73.92
81.92
135
+3.84(+4.92%)
Mar 11, 2009
74.56
79.36
74.56
78.08
180
+4.48(+6.09%)
Mar 10, 2009
67.52
76.16
67.52
73.60
986
+6.72(+10.05%)
Mar 09, 2009
67.20
67.52
64.00
66.88
359
+2.88(+4.50%)
Mar 06, 2009
66.24
67.56
64.00
64.00
435
-3.52(-5.21%)
Mar 05, 2009
70.40
70.40
64.00
67.52
1,371
-5.76(-7.86%)
Mar 04, 2009
72.96
74.24
71.68
73.28
928
-5.12(-6.53%)
Mar 02, 2009
86.40
86.40
78.40
78.40
1,498
-8.00(-9.26%)
Feb 27, 2009
91.84
92.80
86.40
86.40
811
-3.52(-3.91%)
Feb 26, 2009
94.08
96.58
83.20
89.92
2,471
-11.52(-11.36%)
Feb 25, 2009
98.88
103.36
96.00
101.44
787
+7.04(+7.46%)
Feb 24, 2009
96.00
99.20
94.40
94.40
550
+0.96(+1.03%)
Feb 23, 2009
99.20
99.20
92.80
93.44
282
-2.24(-2.34%)
Feb 20, 2009
98.66
98.66
92.80
95.68
410
-3.20(-3.24%)
Feb 19, 2009
96.00
99.20
96.00
98.88
260
+1.92(+1.98%)
Feb 18, 2009
94.72
97.60
93.12
96.96
118
-3.20(-3.19%)
Feb 17, 2009
94.40
100.80
92.80
100.16
8,088
+4.80(+5.03%)
Feb 13, 2009
94.72
96.00
93.12
95.36
329
-0.32(-0.33%)
Feb 12, 2009
96.00
97.28
92.80
95.68
849
-0.96(-0.99%)
Feb 11, 2009
96.32
98.56
94.40
96.64
472
+2.24(+2.37%)
Feb 10, 2009
101.76
101.76
94.40
94.40
904
-2.24(-2.32%)
Feb 09, 2009
103.68
103.68
95.04
96.64
94
+2.24(+2.37%)
Feb 06, 2009
97.92
98.88
91.84
94.40
610
-1.60(-1.67%)
Feb 05, 2009
104.64
104.64
96.00
96.00
403
+1.28(+1.35%)
Feb 04, 2009
103.36
104.00
94.72
94.72
499
-3.84(-3.90%)
Feb 03, 2009
93.44
99.20
93.44
98.56
217
+5.12(+5.48%)
Feb 02, 2009
96.32
98.56
92.48
93.44
469
-4.48(-4.58%)
Jan 30, 2009
103.36
104.00
97.92
97.92
568
-8.96(-8.38%)
Jan 29, 2009
111.36
111.36
104.64
106.88
188
-3.20(-2.91%)
Jan 28, 2009
111.68
115.52
105.92
110.08
273
-1.60(-1.43%)
Jan 27, 2009
112.00
112.00
104.00
111.68
350
-0.96(-0.85%)
Jan 26, 2009
107.84
113.92
102.40
112.64
393
+0.64(+0.57%)
Jan 23, 2009
103.04
113.28
103.04
112.00
347
-1.28(-1.13%)
Jan 22, 2009
109.44
113.60
96.00
113.28
1,032
-0.32(-0.28%)
Jan 21, 2009
111.04
113.60
97.92
113.60
653
+3.20(+2.90%)
Jan 20, 2009
105.60
110.72
102.55
110.40
575
-1.28(-1.15%)
Jan 16, 2009
105.28
117.76
101.44
111.68
470
+5.44(+5.12%)
Jan 15, 2009
93.76
113.60
89.60
106.24
542
+13.76(+14.88%)
Jan 14, 2009
104.00
106.88
89.92
92.48
1,870
-12.48(-11.89%)
Jan 13, 2009
107.84
109.12
102.40
104.96
366
+1.28(+1.23%)
Jan 12, 2009
102.24
105.92
101.44
103.68
359
-6.72(-6.09%)
Jan 09, 2009
118.72
118.72
101.44
110.40
793
-10.24(-8.49%)
Jan 08, 2009
129.92
131.52
119.04
120.64
2,257
-12.48(-9.38%)
Jan 07, 2009
134.72
139.20
125.76
133.12
988
+0.32(+0.24%)
Jan 06, 2009
108.48
141.12
107.20
132.80
2,526
+25.92(+24.25%)
Jan 05, 2009
107.84
107.84
103.68
106.88
351
+2.56(+2.45%)
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
.