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
UNCHANGED
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 (%)
Jul 31, 2006
404.80
404.80
398.72
401.60
3,252
-8.00(-1.95%)
Jul 28, 2006
408.00
410.24
405.76
409.60
1,259
+3.84(+0.95%)
Jul 27, 2006
413.76
413.76
404.16
405.76
1,607
-8.00(-1.93%)
Jul 26, 2006
418.56
418.56
413.76
413.76
298
-5.12(-1.22%)
Jul 25, 2006
410.56
419.20
408.64
418.88
686
+6.40(+1.55%)
Jul 24, 2006
420.80
420.80
410.56
412.48
979
-8.00(-1.90%)
Jul 21, 2006
423.05
424.96
419.20
420.48
632
-5.12(-1.20%)
Jul 20, 2006
428.16
428.16
420.80
425.60
405
+1.60(+0.38%)
Jul 19, 2006
424.32
431.04
424.00
424.00
699
-6.40(-1.49%)
Jul 18, 2006
427.20
430.40
425.60
430.40
849
+3.20(+0.75%)
Jul 17, 2006
428.47
428.80
426.24
427.20
403
-3.52(-0.82%)
Jul 14, 2006
432.00
432.64
426.56
430.72
420
+4.80(+1.13%)
Jul 13, 2006
432.00
433.60
423.68
425.92
863
-6.40(-1.48%)
Jul 12, 2006
424.32
435.20
424.32
432.32
356
+4.80(+1.12%)
Jul 11, 2006
435.20
435.20
419.84
427.52
1,735
-4.48(-1.04%)
Jul 10, 2006
428.48
435.52
427.52
432.00
460
+3.20(+0.75%)
Jul 07, 2006
427.52
429.52
425.92
428.80
1,381
+0.00(+0.00%)
Jul 06, 2006
429.12
429.76
424.64
428.80
1,164
+0.00(+0.00%)
Jul 05, 2006
429.44
432.64
424.32
428.80
423
-3.20(-0.74%)
Jul 03, 2006
425.28
435.84
425.28
432.00
862
+6.40(+1.50%)
Jun 30, 2006
431.04
432.96
420.80
425.60
1,679
-2.88(-0.67%)
Jun 29, 2006
430.08
443.84
424.64
428.48
878
-1.92(-0.45%)
Jun 28, 2006
429.76
430.40
422.08
430.40
770
+2.24(+0.52%)
Jun 27, 2006
417.28
429.76
417.28
428.16
1,298
+10.24(+2.45%)
Jun 26, 2006
419.84
422.40
416.00
417.92
659
-0.32(-0.08%)
Jun 23, 2006
420.80
423.04
414.40
418.24
1,203
-3.84(-0.91%)
Jun 22, 2006
427.20
427.52
419.52
422.08
1,626
-6.72(-1.57%)
Jun 21, 2006
427.20
432.96
423.68
428.80
642
+1.28(+0.30%)
Jun 20, 2006
446.08
446.08
427.52
427.52
567
-14.40(-3.26%)
Jun 19, 2006
424.96
448.96
424.96
441.92
1,099
+17.92(+4.23%)
Jun 16, 2006
434.88
435.20
419.20
424.00
1,985
-11.84(-2.72%)
Jun 15, 2006
432.96
442.88
432.00
435.84
803
+3.20(+0.74%)
Jun 14, 2006
438.08
438.08
428.48
432.64
3,069
-6.40(-1.46%)
Jun 13, 2006
440.00
445.44
433.28
439.04
3,300
-0.96(-0.22%)
Jun 12, 2006
462.40
463.36
440.00
440.00
1,436
-21.12(-4.58%)
Jun 09, 2006
475.52
475.52
454.72
461.12
7,260
-12.16(-2.57%)
Jun 08, 2006
477.12
477.12
471.36
473.28
1,075
-3.20(-0.67%)
Jun 07, 2006
476.16
479.68
475.20
476.48
1,204
-1.60(-0.33%)
Jun 06, 2006
474.56
480.32
470.08
478.08
1,455
+2.24(+0.47%)
Jun 05, 2006
476.48
477.12
471.68
475.84
2,549
-2.56(-0.54%)
Jun 02, 2006
478.72
480.32
474.88
478.40
771
+0.32(+0.07%)
Jun 01, 2006
479.36
479.36
475.20
478.08
660
-1.28(-0.27%)
May 31, 2006
480.00
481.28
472.00
479.36
1,918
+0.00(+0.00%)
May 30, 2006
488.64
489.92
476.48
479.36
1,058
-8.64(-1.77%)
May 26, 2006
484.16
488.96
480.64
488.00
989
+5.76(+1.19%)
May 25, 2006
480.64
485.76
480.00
482.24
472
+2.24(+0.47%)
May 24, 2006
483.84
488.32
479.68
480.00
1,663
-5.12(-1.06%)
May 23, 2006
480.00
487.68
480.00
485.12
834
+5.70(+1.19%)
May 22, 2006
477.44
487.04
473.60
479.42
2,438
-0.90(-0.19%)
May 19, 2006
477.44
484.48
477.44
480.32
1,846
+0.32(+0.07%)
May 18, 2006
486.72
486.72
480.00
480.00
995
+1.60(+0.33%)
May 17, 2006
484.16
491.89
478.40
478.40
3,988
-7.68(-1.58%)
May 16, 2006
480.00
486.08
470.08
486.08
2,901
+4.80(+1.00%)
May 15, 2006
498.88
499.20
470.40
481.28
3,220
-18.24(-3.65%)
May 12, 2006
499.84
505.28
497.92
499.52
1,382
-3.20(-0.64%)
May 11, 2006
506.24
506.88
496.00
502.72
571
-2.24(-0.44%)
May 10, 2006
484.48
505.60
483.20
504.96
1,904
+18.56(+3.82%)
May 09, 2006
510.72
511.36
482.88
486.40
1,496
-22.08(-4.34%)
May 08, 2006
509.76
509.76
505.92
508.48
848
-3.52(-0.69%)
May 05, 2006
488.00
512.00
488.00
512.00
2,737
+25.92(+5.33%)
May 04, 2006
483.20
486.08
476.80
486.08
1,072
+1.60(+0.33%)
May 03, 2006
483.20
485.44
472.96
484.48
2,312
+2.24(+0.46%)
May 02, 2006
480.00
482.24
475.20
482.24
3,198
+3.84(+0.80%)
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
.