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, 2023
6.180
6.390
5.880
6.060
18,726
+0.06(+1.00%)
Mar 30, 2023
5.860
6.110
5.860
6.000
11,332
+0.15(+2.56%)
Mar 29, 2023
5.650
5.990
5.650
5.850
44,159
+0.14(+2.45%)
Mar 28, 2023
6.010
6.099
5.570
5.710
75,484
-0.28(-4.67%)
Mar 27, 2023
6.190
6.220
5.870
5.990
51,927
-0.06(-0.99%)
Mar 24, 2023
6.550
6.550
6.030
6.050
6,779
-0.61(-9.16%)
Mar 23, 2023
6.280
6.800
6.050
6.660
36,508
+0.30(+4.72%)
Mar 22, 2023
6.490
6.700
6.140
6.360
54,798
-0.09(-1.40%)
Mar 21, 2023
6.480
6.670
6.150
6.450
39,157
+0.10(+1.57%)
Mar 20, 2023
6.580
6.920
6.150
6.350
36,228
-0.25(-3.79%)
Mar 17, 2023
6.630
7.380
6.510
6.600
43,849
-0.43(-6.12%)
Mar 16, 2023
6.580
7.070
6.460
7.030
41,011
+0.29(+4.30%)
Mar 15, 2023
6.640
6.970
6.580
6.740
48,335
-0.16(-2.32%)
Mar 14, 2023
6.920
7.140
6.900
6.900
33,866
-0.20(-2.82%)
Mar 13, 2023
6.830
7.220
6.599
7.100
41,518
+0.16(+2.31%)
Mar 10, 2023
7.310
7.310
6.840
6.940
25,379
-0.37(-5.06%)
Mar 09, 2023
7.520
7.520
7.210
7.310
18,423
-0.19(-2.53%)
Mar 08, 2023
7.600
7.830
7.460
7.500
11,931
-0.11(-1.45%)
Mar 07, 2023
7.520
7.890
7.240
7.610
48,557
-0.30(-3.79%)
Mar 06, 2023
7.810
8.149
7.790
7.910
54,301
-0.39(-4.70%)
Mar 03, 2023
7.820
8.500
7.820
8.300
39,519
+0.30(+3.75%)
Mar 02, 2023
8.000
8.200
8.000
8.000
26,368
-0.25(-3.03%)
Mar 01, 2023
8.210
8.350
8.160
8.250
7,557
-0.16(-1.90%)
Feb 28, 2023
8.350
8.450
8.200
8.410
10,883
-0.06(-0.71%)
Feb 27, 2023
8.450
8.470
8.160
8.470
21,973
+0.15(+1.80%)
Feb 24, 2023
8.100
8.430
8.100
8.320
14,147
+0.08(+0.97%)
Feb 23, 2023
8.250
8.360
8.130
8.240
11,848
+0.04(+0.49%)
Feb 22, 2023
8.440
8.690
8.200
8.200
10,788
-0.26(-3.07%)
Feb 21, 2023
8.700
8.700
8.360
8.460
6,065
-0.25(-2.87%)
Feb 17, 2023
8.251
8.710
8.251
8.710
16,526
+0.25(+2.96%)
Feb 16, 2023
8.580
8.650
8.300
8.460
12,209
-0.18(-2.08%)
Feb 15, 2023
8.260
8.640
8.260
8.640
24,095
+0.30(+3.60%)
Feb 14, 2023
8.380
8.510
8.200
8.340
26,358
-0.23(-2.63%)
Feb 13, 2023
8.890
8.890
8.566
8.566
23,367
-0.38(-4.30%)
Feb 10, 2023
9.050
9.140
8.750
8.950
11,306
-0.44(-4.69%)
Feb 09, 2023
9.820
9.820
9.280
9.390
12,713
-0.14(-1.47%)
Feb 08, 2023
9.730
9.730
9.510
9.530
11,577
-0.22(-2.26%)
Feb 07, 2023
9.850
9.950
9.430
9.750
27,003
-0.10(-1.02%)
Feb 06, 2023
9.770
9.870
9.360
9.850
16,001
+0.05(+0.51%)
Feb 03, 2023
9.960
10.10
9.540
9.800
31,337
+0.05(+0.51%)
Feb 02, 2023
9.400
10.10
9.400
9.750
45,906
+0.49(+5.29%)
Feb 01, 2023
9.210
9.440
9.000
9.260
15,951
+0.18(+1.98%)
Jan 31, 2023
8.740
9.400
8.740
9.080
19,399
+0.26(+2.89%)
Jan 30, 2023
9.210
9.210
8.730
8.825
30,115
-0.42(-4.49%)
Jan 27, 2023
9.180
9.470
9.110
9.240
19,079
-0.04(-0.43%)
Jan 26, 2023
9.010
9.410
8.991
9.280
44,442
+0.32(+3.57%)
Jan 25, 2023
9.170
9.170
8.750
8.960
14,203
+0.16(+1.82%)
Jan 24, 2023
8.950
9.290
8.760
8.800
16,881
-0.19(-2.11%)
Jan 23, 2023
9.330
9.430
8.900
8.990
48,726
-0.33(-3.54%)
Jan 20, 2023
9.300
9.500
9.056
9.320
58,211
+0.02(+0.22%)
Jan 19, 2023
9.550
9.550
9.030
9.300
129,452
-0.34(-3.53%)
Jan 18, 2023
9.700
10.01
9.480
9.640
36,260
+0.05(+0.52%)
Jan 17, 2023
9.040
9.750
9.020
9.590
51,341
+0.57(+6.32%)
Jan 13, 2023
8.130
9.230
8.130
9.020
69,623
+0.82(+10.00%)
Jan 12, 2023
8.040
8.293
7.930
8.200
36,739
+0.40(+5.13%)
Jan 11, 2023
7.910
8.340
7.800
7.800
32,982
-0.11(-1.39%)
Jan 10, 2023
7.750
8.060
7.540
7.910
64,679
+0.04(+0.51%)
Jan 09, 2023
8.200
8.390
7.702
7.870
63,177
-0.29(-3.55%)
Jan 06, 2023
8.970
9.090
8.124
8.160
91,840
-1.28(-13.53%)
Jan 05, 2023
9.571
9.709
8.800
9.437
23,571
-0.27(-2.80%)
Jan 04, 2023
9.280
9.856
9.123
9.709
16,503
+0.45(+4.87%)
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
.