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
)
38.24
+1.54 (+4.21%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 7, 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, 2004
251.20
257.60
250.50
251.20
875
-0.96(-0.38%)
Apr 29, 2004
256.00
258.53
251.20
252.16
643
-7.04(-2.72%)
Apr 28, 2004
249.92
259.20
249.60
259.20
659
+4.48(+1.76%)
Apr 27, 2004
245.76
256.00
243.84
254.72
1,128
+6.40(+2.58%)
Apr 26, 2004
248.32
253.12
244.80
248.32
559
-1.60(-0.64%)
Apr 23, 2004
247.68
262.08
240.96
249.92
1,890
+1.92(+0.77%)
Apr 22, 2004
252.48
262.40
248.00
248.00
2,875
-1.60(-0.64%)
Apr 21, 2004
244.16
252.16
233.60
249.60
815
+7.36(+3.04%)
Apr 20, 2004
242.24
247.68
241.60
242.24
18,359
-3.84(-1.56%)
Apr 19, 2004
246.24
249.60
241.60
246.08
600
-0.96(-0.39%)
Apr 16, 2004
244.48
251.84
236.80
247.04
703
+8.35(+3.50%)
Apr 15, 2004
242.88
245.76
229.44
238.69
1,187
-9.31(-3.75%)
Apr 14, 2004
240.64
248.00
240.64
248.00
481
+3.52(+1.44%)
Apr 13, 2004
248.64
249.60
239.04
244.48
759
+0.64(+0.26%)
Apr 12, 2004
243.52
247.68
233.92
243.84
1,206
-0.64(-0.26%)
Apr 08, 2004
244.80
245.12
234.88
244.48
2,631
+4.48(+1.87%)
Apr 07, 2004
244.48
247.36
239.36
240.00
1,612
-1.92(-0.79%)
Apr 06, 2004
239.36
244.16
239.04
241.92
4,037
+1.60(+0.67%)
Apr 05, 2004
243.52
243.52
240.00
240.32
656
-2.56(-1.05%)
Apr 02, 2004
247.36
250.24
234.56
242.88
1,240
-4.48(-1.81%)
Apr 01, 2004
252.48
252.48
246.08
247.36
1,865
-1.60(-0.64%)
Mar 31, 2004
252.80
252.80
248.00
248.96
4,165
+0.96(+0.39%)
Mar 30, 2004
253.76
256.00
246.40
248.00
3,981
-4.16(-1.65%)
Mar 29, 2004
259.84
268.80
251.52
252.16
1,571
-7.04(-2.72%)
Mar 26, 2004
254.40
259.20
251.52
259.20
3,171
+3.84(+1.50%)
Mar 25, 2004
254.40
260.80
253.12
255.36
8,856
-3.84(-1.48%)
Mar 24, 2004
251.52
271.68
251.52
259.20
9,128
+2.24(+0.87%)
Mar 23, 2004
254.08
263.04
246.72
256.96
3,871
+5.76(+2.29%)
Mar 22, 2004
243.84
256.64
243.84
251.20
3,750
+3.84(+1.55%)
Mar 19, 2004
252.13
252.16
246.40
247.36
2,384
-3.52(-1.40%)
Mar 18, 2004
255.68
255.68
249.60
250.88
1,878
-0.64(-0.25%)
Mar 17, 2004
247.04
256.00
247.04
251.52
2,068
+0.96(+0.38%)
Mar 16, 2004
248.32
255.04
243.84
250.56
2,853
-2.24(-0.89%)
Mar 15, 2004
249.60
259.20
233.60
252.80
3,896
+9.92(+4.08%)
Mar 12, 2004
271.68
291.20
233.60
242.88
3,962
+21.76(+9.84%)
Mar 11, 2004
208.96
223.36
208.96
221.12
1,131
-1.28(-0.58%)
Mar 10, 2004
206.08
224.64
204.80
222.40
3,625
+16.00(+7.75%)
Mar 09, 2004
198.40
206.40
198.40
206.40
909
+3.20(+1.57%)
Mar 08, 2004
200.96
204.80
198.08
203.20
3,159
-0.32(-0.16%)
Mar 05, 2004
199.68
204.80
198.40
203.52
718
+0.96(+0.47%)
Mar 04, 2004
195.20
204.80
195.20
202.56
2,318
+0.96(+0.48%)
Mar 03, 2004
197.92
204.80
195.20
201.60
862
+3.20(+1.61%)
Mar 02, 2004
196.16
198.72
195.20
198.40
562
+0.00(+0.00%)
Mar 01, 2004
198.40
201.60
197.12
198.40
1,259
+0.93(+0.47%)
Feb 27, 2004
196.77
201.60
195.20
197.47
1,618
+0.99(+0.50%)
Feb 26, 2004
195.52
196.48
194.56
196.48
406
+2.88(+1.49%)
Feb 25, 2004
194.08
194.08
191.04
193.60
359
-0.03(-0.02%)
Feb 24, 2004
192.00
197.12
192.00
193.63
1,518
-2.53(-1.29%)
Feb 23, 2004
195.20
197.44
187.52
196.16
2,053
+1.63(+0.84%)
Feb 20, 2004
196.80
196.80
193.60
194.53
534
-0.03(-0.02%)
Feb 19, 2004
193.92
196.80
193.60
194.56
1,650
-2.21(-1.12%)
Feb 18, 2004
192.00
198.40
189.44
196.77
1,131
-2.59(-1.30%)
Feb 17, 2004
202.56
205.44
199.07
199.36
2,509
-5.44(-2.66%)
Feb 13, 2004
205.44
205.44
196.80
204.80
1,678
+3.52(+1.75%)
Feb 12, 2004
198.72
204.48
194.24
201.28
1,984
+3.20(+1.62%)
Feb 11, 2004
192.32
198.40
192.00
198.08
1,781
+2.24(+1.14%)
Feb 10, 2004
196.16
198.21
192.64
195.84
1,837
+1.60(+0.82%)
Feb 09, 2004
190.40
198.40
187.52
194.24
1,881
+2.24(+1.17%)
Feb 06, 2004
189.76
192.00
189.76
192.00
1,887
+1.92(+1.01%)
Feb 05, 2004
187.20
192.00
187.20
190.08
1,831
+0.96(+0.51%)
Feb 04, 2004
191.36
191.36
188.48
189.12
1,362
-1.28(-0.67%)
Feb 03, 2004
191.04
191.68
185.92
190.40
831
+1.60(+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
.