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
)
36.70
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Apr 30, 2003
129.28
129.60
127.68
128.96
150
-0.64(-0.49%)
Apr 29, 2003
135.36
138.56
123.20
129.60
1,293
-8.96(-6.47%)
Apr 28, 2003
135.68
140.80
133.44
138.56
1,843
+4.16(+3.10%)
Apr 25, 2003
128.00
134.72
128.00
134.40
1,300
+6.72(+5.26%)
Apr 24, 2003
122.24
131.52
122.24
127.68
378
+4.80(+3.91%)
Apr 23, 2003
123.20
126.72
120.00
122.88
356
+2.88(+2.40%)
Apr 22, 2003
121.60
122.88
120.00
120.00
1,359
+0.00(+0.00%)
Apr 21, 2003
120.32
120.96
116.48
120.00
1,990
+1.28(+1.08%)
Apr 17, 2003
119.68
120.32
118.40
118.72
1,031
-0.96(-0.80%)
Apr 16, 2003
116.80
120.00
115.84
119.68
171
+3.23(+2.78%)
Apr 15, 2003
118.08
118.08
113.28
116.45
596
+1.25(+1.08%)
Apr 14, 2003
116.48
116.80
114.24
115.20
1,684
-1.28(-1.10%)
Apr 11, 2003
116.80
117.76
115.84
116.48
606
-4.00(-3.32%)
Apr 10, 2003
118.72
120.48
116.48
120.48
731
+0.16(+0.13%)
Apr 09, 2003
120.32
122.24
120.00
120.32
815
-0.96(-0.79%)
Apr 08, 2003
124.80
124.80
120.32
121.28
1,400
-2.56(-2.07%)
Apr 07, 2003
126.40
126.40
123.20
123.84
1,709
-0.96(-0.77%)
Apr 04, 2003
135.36
136.00
121.92
124.80
1,240
-8.96(-6.70%)
Apr 03, 2003
134.40
136.00
133.12
133.76
328
+0.64(+0.48%)
Apr 02, 2003
139.84
139.84
121.92
133.12
1,428
-2.56(-1.89%)
Apr 01, 2003
142.08
143.36
134.40
135.68
1,890
-5.76(-4.07%)
Mar 31, 2003
142.40
143.36
137.92
141.44
1,265
-2.24(-1.56%)
Mar 28, 2003
134.43
143.68
134.40
143.68
2,487
+8.03(+5.92%)
Mar 27, 2003
125.12
136.00
125.12
135.65
809
+7.65(+5.97%)
Mar 26, 2003
121.60
129.60
121.60
128.00
1,325
+6.27(+5.15%)
Mar 25, 2003
123.20
123.20
120.32
121.73
278
+1.38(+1.14%)
Mar 24, 2003
126.40
126.40
120.00
120.35
40,625
-6.05(-4.78%)
Mar 21, 2003
128.96
132.80
124.80
126.40
2,959
+1.92(+1.54%)
Mar 20, 2003
124.80
126.08
122.24
124.48
1,825
+1.92(+1.57%)
Mar 19, 2003
121.92
124.16
120.00
122.56
1,393
-0.03(-0.03%)
Mar 18, 2003
125.76
125.76
121.92
122.59
290
+0.67(+0.55%)
Mar 17, 2003
112.00
128.96
112.00
121.92
2,823
+9.92(+8.86%)
Mar 14, 2003
112.64
114.24
111.36
112.00
540
-0.99(-0.88%)
Mar 13, 2003
110.72
122.24
110.72
112.99
2,537
+0.67(+0.60%)
Mar 12, 2003
113.92
113.92
112.00
112.32
464
-0.64(-0.57%)
Mar 11, 2003
105.60
112.96
105.60
112.96
5,090
+5.44(+5.06%)
Mar 10, 2003
111.36
111.36
105.60
107.52
571
+2.56(+2.44%)
Mar 07, 2003
102.08
112.00
100.80
104.96
1,881
+2.88(+2.82%)
Mar 06, 2003
102.08
102.08
100.80
102.08
959
+0.32(+0.31%)
Mar 05, 2003
102.08
102.40
99.52
101.76
246
+1.28(+1.27%)
Mar 04, 2003
98.24
100.80
98.24
100.48
743
+2.24(+2.28%)
Mar 03, 2003
96.00
99.20
96.00
98.24
321
+0.32(+0.33%)
Feb 28, 2003
99.20
99.20
96.00
97.92
453
-1.60(-1.61%)
Feb 27, 2003
97.60
102.08
97.60
99.52
837
+0.32(+0.32%)
Feb 26, 2003
100.48
100.48
97.60
99.20
81
-2.53(-2.49%)
Feb 25, 2003
96.00
101.73
96.00
101.73
346
+2.85(+2.88%)
Feb 24, 2003
96.00
98.88
96.00
98.88
181
+2.88(+3.00%)
Feb 21, 2003
95.36
98.88
93.76
96.00
262
+0.64(+0.67%)
Feb 20, 2003
101.12
103.04
94.40
95.36
578
-7.04(-6.88%)
Feb 19, 2003
104.64
104.64
99.20
102.40
325
-0.64(-0.62%)
Feb 18, 2003
93.76
104.00
91.84
103.04
2,884
+10.78(+11.69%)
Feb 14, 2003
94.72
94.72
91.52
92.26
125
-0.54(-0.59%)
Feb 13, 2003
93.44
94.40
92.80
92.80
259
-2.24(-2.36%)
Feb 12, 2003
93.76
95.04
92.16
95.04
243
+2.56(+2.77%)
Feb 11, 2003
91.84
93.44
91.52
92.48
681
+0.32(+0.35%)
Feb 10, 2003
96.00
97.28
90.24
92.16
687
-3.95(-4.11%)
Feb 07, 2003
96.96
98.88
95.68
96.11
1,075
-1.20(-1.23%)
Feb 06, 2003
97.28
98.85
97.28
97.31
362
-0.29(-0.30%)
Feb 05, 2003
99.52
99.52
97.28
97.60
659
-0.32(-0.33%)
Feb 04, 2003
98.24
99.84
97.60
97.92
550
-1.25(-1.26%)
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
.