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
)
42.25
+0.08 (+0.19%)
Streaming Delayed Price
Updated: 2:02 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 (%)
May 31, 2023
5.640
5.750
5.280
5.420
25,005
-0.05(-0.91%)
May 30, 2023
5.400
5.650
5.330
5.470
10,509
+0.09(+1.67%)
May 26, 2023
5.420
5.480
5.180
5.380
21,589
+0.08(+1.51%)
May 25, 2023
5.470
5.485
5.251
5.300
21,615
+0.01(+0.19%)
May 24, 2023
5.280
5.490
5.200
5.290
30,446
-0.10(-1.95%)
May 23, 2023
4.750
5.395
4.550
5.395
57,578
+0.66(+14.06%)
May 22, 2023
4.520
4.860
4.490
4.730
190,064
+0.19(+4.07%)
May 19, 2023
4.700
4.708
4.520
4.545
17,881
-0.19(-3.91%)
May 18, 2023
4.770
4.810
4.600
4.730
8,222
+0.03(+0.64%)
May 17, 2023
4.710
4.793
4.580
4.700
19,619
+0.06(+1.29%)
May 16, 2023
4.760
4.880
4.630
4.640
15,098
-0.06(-1.17%)
May 15, 2023
4.810
4.910
4.610
4.695
8,534
-0.14(-3.00%)
May 12, 2023
4.700
4.850
4.615
4.840
17,924
+0.21(+4.54%)
May 11, 2023
4.540
4.980
4.500
4.630
46,249
-0.08(-1.70%)
May 10, 2023
5.500
5.500
4.467
4.710
94,920
-0.11(-2.28%)
May 09, 2023
5.230
5.390
4.670
4.820
66,325
-0.33(-6.41%)
May 08, 2023
5.080
5.450
4.780
5.150
126,410
+0.12(+2.39%)
May 05, 2023
5.160
5.290
5.010
5.030
56,557
-0.12(-2.33%)
May 04, 2023
5.450
5.470
5.010
5.150
21,676
-0.25(-4.63%)
May 03, 2023
5.640
5.870
5.400
5.400
19,909
-0.24(-4.26%)
May 02, 2023
5.620
6.110
5.620
5.640
27,711
+0.09(+1.62%)
May 01, 2023
5.820
5.986
5.550
5.550
8,384
-0.05(-0.89%)
Apr 28, 2023
5.600
6.150
5.570
5.600
17,978
+0.04(+0.72%)
Apr 27, 2023
5.690
5.690
5.510
5.560
2,274
+0.03(+0.54%)
Apr 26, 2023
5.600
5.659
5.530
5.530
7,980
+0.00(+0.00%)
Apr 25, 2023
5.610
5.840
5.530
5.530
13,940
-0.03(-0.54%)
Apr 24, 2023
5.700
5.700
5.550
5.560
14,265
-0.05(-0.89%)
Apr 21, 2023
5.850
5.940
5.610
5.610
12,851
-0.24(-4.10%)
Apr 20, 2023
5.900
6.100
5.810
5.850
13,633
-0.08(-1.35%)
Apr 19, 2023
5.700
6.190
5.700
5.930
7,572
+0.09(+1.54%)
Apr 18, 2023
6.150
6.297
5.840
5.840
17,239
-0.14(-2.34%)
Apr 17, 2023
6.250
6.270
5.970
5.980
15,736
-0.11(-1.81%)
Apr 14, 2023
6.100
6.345
6.010
6.090
8,459
-0.31(-4.84%)
Apr 13, 2023
5.760
6.410
5.507
6.400
24,528
+0.61(+10.62%)
Apr 12, 2023
6.090
6.340
5.750
5.786
25,771
-0.23(-3.89%)
Apr 11, 2023
5.610
6.040
5.410
6.020
17,279
+0.47(+8.47%)
Apr 10, 2023
5.830
6.188
5.480
5.550
32,661
-0.27(-4.64%)
Apr 06, 2023
5.630
5.830
5.310
5.820
20,950
+0.15(+2.65%)
Apr 05, 2023
5.700
5.870
5.300
5.670
47,411
-0.22(-3.74%)
Apr 04, 2023
5.880
6.180
5.880
5.890
24,555
-0.16(-2.64%)
Apr 03, 2023
6.060
6.150
5.950
6.050
12,907
-0.01(-0.17%)
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%)
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
.