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 (%)
Jun 29, 2007
710.08
712.00
699.52
712.00
1,716
+13.12(+1.88%)
Jun 28, 2007
696.32
706.24
691.52
698.88
579
+8.00(+1.16%)
Jun 27, 2007
678.08
693.12
675.20
690.88
479
+15.68(+2.32%)
Jun 26, 2007
690.24
714.88
673.60
675.20
1,097
-20.80(-2.99%)
Jun 25, 2007
697.28
718.72
692.80
696.00
1,082
-1.28(-0.18%)
Jun 22, 2007
742.40
747.84
694.08
697.28
2,548
-11.20(-1.58%)
Jun 21, 2007
706.24
710.72
705.60
708.48
159
+0.83(+0.12%)
Jun 20, 2007
701.12
712.00
696.00
707.65
265
+1.73(+0.24%)
Jun 19, 2007
715.20
716.16
705.92
705.92
403
-6.08(-0.85%)
Jun 18, 2007
704.96
713.28
702.72
712.00
378
+3.84(+0.54%)
Jun 15, 2007
716.48
716.48
705.33
708.16
250
-1.28(-0.18%)
Jun 14, 2007
704.00
713.60
703.68
709.44
303
+6.40(+0.91%)
Jun 13, 2007
713.92
713.92
695.36
703.04
1,040
-2.56(-0.36%)
Jun 12, 2007
704.00
713.60
693.44
705.60
787
+4.48(+0.64%)
Jun 11, 2007
705.60
709.44
697.60
701.12
1,432
+4.16(+0.60%)
Jun 08, 2007
705.60
712.18
688.96
696.96
669
-14.08(-1.98%)
Jun 07, 2007
705.92
725.44
692.16
711.04
998
-1.92(-0.27%)
Jun 06, 2007
702.08
714.24
686.88
712.96
1,288
+19.20(+2.77%)
Jun 05, 2007
720.00
720.64
693.12
693.76
1,268
-22.40(-3.13%)
Jun 04, 2007
700.80
727.60
699.52
716.16
1,136
+17.60(+2.52%)
Jun 01, 2007
689.28
700.48
672.32
698.56
1,596
+16.32(+2.39%)
May 31, 2007
680.64
685.76
663.04
682.24
1,763
+8.00(+1.19%)
May 30, 2007
640.00
685.76
640.00
674.24
2,102
+30.08(+4.67%)
May 29, 2007
640.00
655.04
640.00
644.16
356
+0.96(+0.15%)
May 25, 2007
633.60
647.36
633.60
643.20
510
+4.80(+0.75%)
May 24, 2007
635.84
641.60
635.20
638.40
675
-1.60(-0.25%)
May 23, 2007
631.04
645.12
631.04
640.00
638
+3.52(+0.55%)
May 22, 2007
644.16
644.16
636.16
636.48
409
-4.16(-0.65%)
May 21, 2007
627.20
641.92
627.20
640.64
732
+8.64(+1.37%)
May 18, 2007
616.64
632.00
616.64
632.00
290
+15.36(+2.49%)
May 17, 2007
607.36
618.56
597.76
616.64
579
+9.92(+1.64%)
May 16, 2007
609.60
611.52
595.20
606.72
647
-3.84(-0.63%)
May 15, 2007
636.16
636.16
606.08
610.56
1,083
-27.52(-4.31%)
May 14, 2007
625.60
640.00
618.24
638.08
603
+9.28(+1.48%)
May 11, 2007
625.92
628.80
618.24
628.80
315
+3.84(+0.61%)
May 10, 2007
643.20
643.20
624.96
624.96
606
-14.08(-2.20%)
May 09, 2007
647.68
649.60
630.72
639.04
841
-16.00(-2.44%)
May 08, 2007
647.04
655.68
640.32
655.04
474
+12.16(+1.89%)
May 07, 2007
647.04
649.60
640.32
642.88
1,399
-4.48(-0.69%)
May 04, 2007
635.84
647.36
632.96
647.36
5,418
+12.81(+2.02%)
May 03, 2007
618.88
634.55
618.24
634.55
450
+15.67(+2.53%)
May 02, 2007
615.04
618.88
611.84
618.88
1,180
+3.52(+0.57%)
May 01, 2007
608.32
615.36
602.88
615.36
942
+5.44(+0.89%)
Apr 30, 2007
608.32
614.40
600.32
609.92
964
-2.56(-0.42%)
Apr 27, 2007
603.84
613.44
603.84
612.48
1,275
+8.64(+1.43%)
Apr 26, 2007
575.36
604.16
563.84
603.84
2,780
+40.64(+7.22%)
Apr 25, 2007
561.92
564.48
555.52
563.20
1,248
+6.43(+1.16%)
Apr 24, 2007
565.76
571.84
555.20
556.77
1,155
-13.47(-2.36%)
Apr 23, 2007
568.64
579.52
555.84
570.24
2,819
+8.32(+1.48%)
Apr 20, 2007
567.04
570.24
561.60
561.92
347
-7.68(-1.35%)
Apr 19, 2007
562.88
571.52
562.88
569.60
371
+1.60(+0.28%)
Apr 18, 2007
583.68
585.60
568.00
568.00
490
-13.44(-2.31%)
Apr 17, 2007
564.80
581.44
564.80
581.44
1,564
+13.44(+2.37%)
Apr 16, 2007
566.40
571.84
566.08
568.00
735
-2.24(-0.39%)
Apr 13, 2007
559.68
570.88
559.68
570.24
339
+7.36(+1.31%)
Apr 12, 2007
568.96
568.96
561.60
562.88
779
-4.16(-0.73%)
Apr 11, 2007
568.00
570.88
564.48
567.04
301
-1.28(-0.23%)
Apr 10, 2007
568.00
568.96
567.68
568.32
255
+1.28(+0.23%)
Apr 09, 2007
563.20
568.32
563.20
567.04
579
+6.08(+1.08%)
Apr 05, 2007
563.20
563.20
558.72
560.96
607
+3.52(+0.63%)
Apr 04, 2007
557.44
561.60
556.80
557.44
512
-1.60(-0.29%)
Apr 03, 2007
554.56
563.20
554.56
559.04
2,488
+4.80(+0.87%)
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
.