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
)
37.62
+0.92 (+2.51%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Jun 29, 2012
347.84
353.60
347.52
353.60
2,778
+2.24(+0.64%)
Jun 28, 2012
344.32
355.20
344.32
351.36
182
+3.52(+1.01%)
Jun 27, 2012
344.00
352.00
344.00
347.84
214
-2.56(-0.73%)
Jun 26, 2012
346.24
352.00
345.92
350.40
150
-1.28(-0.36%)
Jun 25, 2012
343.36
352.00
343.04
351.68
217
+3.84(+1.10%)
Jun 22, 2012
346.56
350.40
345.92
347.84
120
-0.96(-0.28%)
Jun 21, 2012
348.16
350.72
348.16
348.80
234
+1.60(+0.46%)
Jun 20, 2012
345.60
348.80
333.44
347.20
428
+3.20(+0.93%)
Jun 19, 2012
342.08
345.60
330.56
344.00
197
+0.64(+0.19%)
Jun 18, 2012
342.40
343.36
339.20
343.36
154
+1.60(+0.47%)
Jun 15, 2012
340.16
341.76
332.80
341.76
308
+4.80(+1.42%)
Jun 14, 2012
336.64
339.20
331.52
336.96
497
-1.92(-0.57%)
Jun 13, 2012
341.44
341.44
333.76
338.88
221
+0.32(+0.09%)
Jun 12, 2012
347.52
348.48
331.54
338.56
259
-12.16(-3.47%)
Jun 11, 2012
355.20
355.20
346.17
350.72
304
-1.28(-0.36%)
Jun 08, 2012
338.88
360.96
337.92
352.00
778
+10.56(+3.09%)
Jun 07, 2012
339.84
346.88
331.20
341.44
360
+4.80(+1.43%)
Jun 06, 2012
334.40
341.76
334.40
336.64
404
+2.88(+0.86%)
Jun 05, 2012
329.92
333.76
321.28
333.76
108
+5.76(+1.76%)
Jun 04, 2012
326.08
328.64
319.68
328.00
666
+2.56(+0.79%)
Jun 01, 2012
330.88
330.88
320.35
325.44
439
-5.76(-1.74%)
May 31, 2012
325.12
339.20
325.12
331.20
305
-1.60(-0.48%)
May 30, 2012
325.76
336.64
325.76
332.80
228
+3.20(+0.97%)
May 29, 2012
332.48
332.48
323.55
329.60
42
-3.84(-1.15%)
May 25, 2012
346.88
346.88
329.92
333.44
252
+2.24(+0.68%)
May 24, 2012
336.00
337.60
329.60
331.20
537
+3.84(+1.17%)
May 23, 2012
328.00
329.28
323.20
327.36
146
+0.00(+0.00%)
May 22, 2012
320.00
332.16
320.00
327.36
302
+8.96(+2.81%)
May 21, 2012
319.36
325.12
317.76
318.40
194
-1.28(-0.40%)
May 18, 2012
326.72
330.24
319.68
319.68
559
-9.92(-3.01%)
May 17, 2012
326.40
334.40
326.40
329.60
330
+3.20(+0.98%)
May 16, 2012
322.56
326.41
322.56
326.40
264
+5.76(+1.80%)
May 15, 2012
314.24
324.16
313.60
320.64
1,458
-0.64(-0.20%)
May 14, 2012
323.52
328.00
316.32
321.28
574
-6.40(-1.95%)
May 11, 2012
323.52
329.60
315.23
327.68
579
+4.48(+1.39%)
May 10, 2012
323.84
332.16
323.20
323.20
307
+1.92(+0.60%)
May 09, 2012
315.84
326.08
312.32
321.28
428
+3.52(+1.11%)
May 08, 2012
312.96
321.02
298.24
317.76
857
-5.76(-1.78%)
May 07, 2012
330.24
334.40
323.52
323.52
1,434
-9.92(-2.98%)
May 04, 2012
333.76
334.72
329.60
333.44
212
-5.76(-1.70%)
May 03, 2012
328.00
341.76
328.00
339.20
1,221
+14.08(+4.33%)
May 02, 2012
327.68
328.96
320.00
325.12
642
-2.88(-0.88%)
May 01, 2012
315.84
338.88
315.84
328.00
4,606
+8.96(+2.81%)
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%)
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
.