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
)
42.17
-1.43 (-3.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2012
316.80
323.52
313.76
319.04
887
-1.76(-0.55%)
Apr 27, 2012
340.80
346.05
316.48
320.80
1,218
-27.04(-7.77%)
Apr 26, 2012
376.96
376.96
336.00
347.84
1,010
-38.72(-10.02%)
Apr 25, 2012
382.40
386.56
368.64
386.56
506
+8.96(+2.37%)
Apr 24, 2012
373.44
379.46
366.82
377.60
249
+3.84(+1.03%)
Apr 23, 2012
369.28
376.00
363.20
373.76
343
+4.80(+1.30%)
Apr 20, 2012
369.64
374.40
365.12
368.96
503
-0.64(-0.17%)
Apr 19, 2012
368.32
372.16
364.16
369.60
429
+1.60(+0.43%)
Apr 18, 2012
372.80
372.80
368.00
368.00
123
-4.80(-1.29%)
Apr 17, 2012
363.84
372.80
359.04
372.80
376
+7.04(+1.92%)
Apr 16, 2012
368.96
368.96
362.24
365.76
82
+0.00(+0.00%)
Apr 13, 2012
365.44
369.92
362.24
365.76
141
-0.96(-0.26%)
Apr 12, 2012
366.08
368.96
359.04
366.72
409
+0.32(+0.09%)
Apr 11, 2012
360.00
366.40
360.00
366.40
295
+4.16(+1.15%)
Apr 10, 2012
364.16
366.72
359.04
362.24
148
+0.96(+0.27%)
Apr 09, 2012
363.84
367.04
359.04
361.28
518
-6.72(-1.83%)
Apr 05, 2012
355.20
368.00
355.20
368.00
148
+1.60(+0.44%)
Apr 04, 2012
367.04
371.20
366.40
366.40
437
+0.00(+0.00%)
Apr 03, 2012
370.56
371.20
366.40
366.40
353
-4.48(-1.21%)
Apr 02, 2012
373.12
373.12
366.72
370.88
256
-0.32(-0.09%)
Mar 30, 2012
369.28
374.40
369.28
371.20
487
+0.00(+0.00%)
Mar 29, 2012
367.36
371.20
366.40
371.20
450
+1.60(+0.43%)
Mar 28, 2012
368.00
376.00
360.80
369.60
923
+6.40(+1.76%)
Mar 27, 2012
366.40
366.40
358.40
363.20
598
-0.16(-0.04%)
Mar 26, 2012
360.64
369.60
360.64
363.36
484
+0.48(+0.13%)
Mar 23, 2012
364.80
367.26
362.88
362.88
206
-2.24(-0.61%)
Mar 22, 2012
366.40
368.00
365.12
365.12
171
-2.56(-0.70%)
Mar 21, 2012
366.08
369.60
364.80
367.68
182
+1.28(+0.35%)
Mar 20, 2012
367.36
370.24
361.92
366.40
108
-1.28(-0.35%)
Mar 19, 2012
368.32
375.68
348.48
367.68
525
-8.32(-2.21%)
Mar 16, 2012
369.28
376.00
368.32
376.00
670
+6.40(+1.73%)
Mar 15, 2012
361.60
372.80
356.80
369.60
820
+8.00(+2.21%)
Mar 14, 2012
350.72
361.92
350.72
361.60
317
+5.76(+1.62%)
Mar 13, 2012
349.44
355.84
342.72
355.84
1,175
+9.60(+2.77%)
Mar 12, 2012
343.04
349.44
341.76
346.24
236
+1.92(+0.56%)
Mar 09, 2012
344.96
350.40
342.40
344.32
377
+1.28(+0.37%)
Mar 08, 2012
341.76
344.00
340.80
343.04
150
-2.56(-0.74%)
Mar 07, 2012
346.88
346.88
344.00
345.60
59
+0.00(+0.00%)
Mar 06, 2012
342.40
348.80
338.24
345.60
313
+0.32(+0.09%)
Mar 05, 2012
347.84
350.40
341.44
345.28
223
-3.52(-1.01%)
Mar 02, 2012
348.48
350.40
348.16
348.80
828
+0.00(+0.00%)
Mar 01, 2012
348.80
350.40
347.84
348.80
554
-0.64(-0.18%)
Feb 29, 2012
348.16
350.05
343.68
349.44
712
+1.92(+0.55%)
Feb 28, 2012
347.52
350.08
343.36
347.52
588
+3.71(+1.08%)
Feb 27, 2012
348.80
350.40
343.68
343.81
625
-4.99(-1.43%)
Feb 24, 2012
347.20
350.40
347.20
348.80
159
+1.60(+0.46%)
Feb 23, 2012
349.12
351.68
347.20
347.20
1,173
-2.40(-0.69%)
Feb 22, 2012
353.28
363.20
347.28
349.60
663
-3.36(-0.95%)
Feb 21, 2012
352.64
355.20
352.00
352.96
179
-0.64(-0.18%)
Feb 17, 2012
357.44
358.08
348.80
353.60
279
-5.44(-1.52%)
Feb 16, 2012
345.28
359.36
342.72
359.04
2,097
+1.28(+0.36%)
Feb 15, 2012
349.76
361.60
349.76
357.76
851
+8.93(+2.56%)
Feb 14, 2012
353.28
353.60
348.83
348.83
110
-4.45(-1.26%)
Feb 13, 2012
347.20
353.28
342.21
353.28
202
+8.96(+2.60%)
Feb 10, 2012
344.00
345.60
344.00
344.32
74
-3.84(-1.10%)
Feb 09, 2012
349.44
349.44
342.72
348.16
134
-0.96(-0.27%)
Feb 08, 2012
347.58
353.60
347.58
349.12
603
-1.92(-0.55%)
Feb 07, 2012
343.68
352.00
339.20
351.04
564
+7.36(+2.14%)
Feb 06, 2012
336.00
343.68
336.00
343.68
156
+4.48(+1.32%)
Feb 03, 2012
341.44
342.40
336.29
339.20
155
-2.88(-0.84%)
Feb 02, 2012
340.48
342.08
335.18
342.08
128
+0.81(+0.24%)
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
.