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 (%)
Mar 31, 2011
312.96
313.60
311.04
312.00
133
-1.28(-0.41%)
Mar 30, 2011
313.28
313.60
311.36
313.28
186
-0.16(-0.05%)
Mar 29, 2011
310.40
314.52
310.40
313.44
225
-1.76(-0.56%)
Mar 28, 2011
314.24
316.80
311.36
315.20
243
+2.24(+0.72%)
Mar 25, 2011
306.88
314.24
306.59
312.96
333
+0.32(+0.10%)
Mar 24, 2011
309.17
312.96
302.08
312.64
341
+3.20(+1.03%)
Mar 23, 2011
316.80
318.72
308.48
309.44
116
-7.36(-2.32%)
Mar 22, 2011
320.00
320.00
316.80
316.80
257
-2.24(-0.70%)
Mar 21, 2011
311.68
320.00
307.52
319.04
711
+9.28(+3.00%)
Mar 18, 2011
307.84
311.36
307.52
309.76
271
+2.24(+0.73%)
Mar 17, 2011
303.36
314.39
297.65
307.52
1,042
+7.04(+2.34%)
Mar 16, 2011
296.00
301.71
295.68
300.48
494
+4.16(+1.40%)
Mar 15, 2011
300.16
300.16
296.00
296.32
451
-6.08(-2.01%)
Mar 14, 2011
300.16
303.46
300.16
302.40
578
+0.96(+0.32%)
Mar 11, 2011
304.32
304.96
300.32
301.44
518
-1.60(-0.53%)
Mar 10, 2011
304.96
305.28
302.40
303.04
545
-1.92(-0.63%)
Mar 09, 2011
307.20
307.20
304.96
304.96
769
-0.96(-0.31%)
Mar 08, 2011
309.76
311.36
304.96
305.92
1,021
-4.48(-1.44%)
Mar 07, 2011
315.20
318.08
309.12
310.40
1,769
-8.00(-2.51%)
Mar 04, 2011
321.92
321.92
317.12
318.40
69
-3.52(-1.09%)
Mar 03, 2011
324.80
326.72
313.28
321.92
1,114
-7.04(-2.14%)
Mar 02, 2011
292.80
333.12
292.80
328.96
1,937
+5.76(+1.78%)
Mar 01, 2011
326.08
326.08
318.72
323.20
1,228
-5.12(-1.56%)
Feb 28, 2011
329.92
337.86
314.88
328.32
1,336
-1.60(-0.48%)
Feb 25, 2011
322.24
350.72
322.24
329.92
1,452
+6.72(+2.08%)
Feb 24, 2011
321.92
328.00
320.00
323.20
352
+1.60(+0.50%)
Feb 23, 2011
321.92
323.83
307.84
321.60
749
-3.52(-1.08%)
Feb 22, 2011
324.48
327.36
319.36
325.12
3,560
-2.88(-0.88%)
Feb 18, 2011
349.12
349.12
326.72
328.00
824
-14.40(-4.21%)
Feb 17, 2011
342.08
345.46
340.16
342.40
115
+1.60(+0.47%)
Feb 16, 2011
339.20
348.80
339.20
340.80
651
-2.24(-0.65%)
Feb 15, 2011
345.60
346.88
340.48
343.04
399
-0.64(-0.19%)
Feb 14, 2011
349.12
353.28
340.48
343.68
1,322
-5.44(-1.56%)
Feb 11, 2011
364.80
390.40
343.04
349.12
3,318
-17.92(-4.88%)
Feb 10, 2011
352.64
367.04
352.64
367.04
906
+14.08(+3.99%)
Feb 09, 2011
352.96
352.96
348.51
352.96
2,781
+0.00(+0.00%)
Feb 08, 2011
350.72
352.96
349.56
352.96
366
+0.96(+0.27%)
Feb 07, 2011
343.04
353.92
343.04
352.00
749
+8.96(+2.61%)
Feb 04, 2011
343.04
351.68
343.04
343.04
437
+0.32(+0.09%)
Feb 03, 2011
331.20
345.28
331.20
342.72
580
+10.56(+3.18%)
Feb 02, 2011
327.04
337.28
322.56
332.16
527
+5.12(+1.57%)
Feb 01, 2011
323.84
328.32
323.84
327.04
427
+5.02(+1.56%)
Jan 31, 2011
327.04
330.50
320.00
322.02
925
-6.62(-2.02%)
Jan 28, 2011
339.52
340.80
325.54
328.64
1,046
-10.24(-3.02%)
Jan 27, 2011
335.68
342.08
335.36
338.88
620
+0.64(+0.19%)
Jan 26, 2011
339.20
343.68
336.00
338.24
804
-1.60(-0.47%)
Jan 25, 2011
348.48
348.80
339.84
339.84
759
-11.52(-3.28%)
Jan 24, 2011
352.64
353.28
350.08
351.36
617
-0.32(-0.09%)
Jan 21, 2011
348.80
352.96
348.80
351.68
303
+4.48(+1.29%)
Jan 20, 2011
344.64
350.40
343.36
347.20
403
+1.28(+0.37%)
Jan 19, 2011
346.56
349.12
343.04
345.92
1,788
-7.68(-2.17%)
Jan 18, 2011
352.32
355.84
352.00
353.60
1,051
-1.28(-0.36%)
Jan 14, 2011
357.44
359.36
352.64
354.88
354
-0.32(-0.09%)
Jan 13, 2011
353.28
359.04
352.32
355.20
333
+1.28(+0.36%)
Jan 12, 2011
352.32
358.08
352.32
353.92
731
-7.36(-2.04%)
Jan 11, 2011
359.04
361.92
359.04
361.28
257
+2.24(+0.62%)
Jan 10, 2011
358.40
365.76
355.52
359.04
659
+0.32(+0.09%)
Jan 07, 2011
354.88
358.72
352.32
358.72
500
+3.84(+1.08%)
Jan 06, 2011
358.13
358.72
352.32
354.88
359
-4.80(-1.33%)
Jan 05, 2011
353.92
360.00
353.92
359.68
447
+4.48(+1.26%)
Jan 04, 2011
355.20
357.12
352.00
355.20
450
-0.96(-0.27%)
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
.