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 (%)
Jul 31, 2008
232.96
279.04
224.00
271.68
4,304
+57.92(+27.10%)
Jul 30, 2008
200.96
217.92
200.96
213.76
914
+11.84(+5.86%)
Jul 29, 2008
201.92
209.28
198.72
201.92
802
+2.24(+1.12%)
Jul 28, 2008
206.72
207.04
192.96
199.68
1,806
-3.84(-1.89%)
Jul 25, 2008
189.12
206.72
189.12
203.52
1,751
+11.52(+6.00%)
Jul 24, 2008
199.36
203.20
188.80
192.00
472
-8.64(-4.31%)
Jul 23, 2008
192.00
200.64
192.00
200.64
673
+11.20(+5.91%)
Jul 22, 2008
192.00
197.44
188.48
189.44
794
-3.20(-1.66%)
Jul 21, 2008
214.72
215.68
192.00
192.64
928
-17.92(-8.51%)
Jul 18, 2008
210.24
213.12
201.12
210.56
1,278
+8.64(+4.28%)
Jul 17, 2008
171.84
203.20
171.84
201.92
2,051
+32.64(+19.28%)
Jul 16, 2008
183.36
188.80
168.32
169.28
1,430
-11.52(-6.37%)
Jul 15, 2008
186.56
188.48
179.20
180.80
646
-6.40(-3.42%)
Jul 14, 2008
192.00
192.64
186.24
187.20
599
-0.48(-0.26%)
Jul 11, 2008
191.04
191.04
186.24
187.68
873
-4.10(-2.14%)
Jul 10, 2008
192.00
192.96
190.08
191.78
1,335
+1.38(+0.72%)
Jul 09, 2008
192.64
195.20
187.20
190.40
1,732
-2.56(-1.33%)
Jul 08, 2008
192.96
195.20
192.64
192.96
604
-0.64(-0.33%)
Jul 07, 2008
206.40
206.40
186.88
193.60
2,404
-12.80(-6.20%)
Jul 04, 2008
206.08
207.04
200.32
206.40
450
+0.00(+0.00%)
Jul 03, 2008
206.08
207.04
200.32
206.40
450
-1.60(-0.77%)
Jul 02, 2008
219.52
219.52
203.52
208.00
1,385
-5.76(-2.69%)
Jul 01, 2008
243.20
243.84
212.80
213.76
8,944
-32.64(-13.25%)
Jun 30, 2008
247.04
251.52
244.16
246.40
341
-3.52(-1.41%)
Jun 27, 2008
246.72
254.08
243.20
249.92
662
+3.52(+1.43%)
Jun 26, 2008
249.60
249.92
246.40
246.40
574
-4.48(-1.79%)
Jun 25, 2008
252.48
253.44
249.92
250.88
191
+0.96(+0.38%)
Jun 24, 2008
249.52
252.80
248.64
249.92
358
+0.32(+0.13%)
Jun 23, 2008
250.88
251.20
249.60
249.60
284
-0.96(-0.38%)
Jun 20, 2008
255.04
256.00
248.00
250.56
2,608
-6.72(-2.61%)
Jun 19, 2008
261.12
261.12
252.48
257.28
1,947
-2.24(-0.86%)
Jun 18, 2008
258.24
263.36
256.64
259.52
263
+3.20(+1.25%)
Jun 17, 2008
267.84
268.08
256.00
256.32
547
-12.16(-4.53%)
Jun 16, 2008
266.56
269.44
265.28
268.48
209
+4.16(+1.57%)
Jun 13, 2008
266.88
268.48
262.08
264.32
218
+2.56(+0.98%)
Jun 12, 2008
261.76
267.84
261.12
261.76
324
+0.32(+0.12%)
Jun 11, 2008
264.00
265.60
258.24
261.44
988
-1.28(-0.49%)
Jun 10, 2008
263.36
264.96
261.12
262.72
242
-0.64(-0.24%)
Jun 09, 2008
265.60
267.20
263.36
263.36
761
-3.52(-1.32%)
Jun 06, 2008
268.80
273.92
265.60
266.88
1,355
-2.24(-0.83%)
Jun 05, 2008
268.48
277.44
268.48
269.12
570
-1.92(-0.71%)
Jun 04, 2008
274.24
278.56
265.60
271.04
1,123
-5.76(-2.08%)
Jun 03, 2008
281.60
283.84
276.48
276.80
490
-6.40(-2.26%)
Jun 02, 2008
291.20
293.44
281.60
283.20
657
-9.28(-3.17%)
May 30, 2008
291.84
301.12
290.56
292.48
422
+4.48(+1.56%)
May 29, 2008
291.52
295.36
283.20
288.00
883
-5.76(-1.96%)
May 28, 2008
293.76
295.36
289.92
293.76
535
-4.48(-1.50%)
May 27, 2008
304.00
304.00
291.84
298.24
622
-4.48(-1.48%)
May 26, 2008
300.80
304.32
296.00
302.72
701
+0.00(+0.00%)
May 23, 2008
300.80
304.32
296.00
302.72
701
-1.60(-0.53%)
May 22, 2008
304.00
305.60
296.96
304.32
401
+0.32(+0.11%)
May 21, 2008
299.52
306.88
297.48
304.00
488
+0.96(+0.32%)
May 20, 2008
313.60
314.88
300.16
303.04
667
-7.04(-2.27%)
May 19, 2008
316.48
316.48
305.92
310.08
166
-9.28(-2.91%)
May 16, 2008
307.20
319.68
301.76
319.36
545
+9.60(+3.10%)
May 15, 2008
314.24
314.24
307.52
309.76
940
-5.44(-1.73%)
May 14, 2008
302.08
316.48
302.08
315.20
1,640
+10.24(+3.36%)
May 13, 2008
304.96
308.16
304.96
304.96
896
+0.00(+0.00%)
May 12, 2008
306.24
311.68
301.44
304.96
954
+2.56(+0.85%)
May 09, 2008
301.76
303.68
301.12
302.40
682
+0.64(+0.21%)
May 08, 2008
302.00
305.92
298.56
301.76
930
+1.28(+0.43%)
May 07, 2008
299.20
303.04
297.60
300.48
1,357
+0.00(+0.00%)
May 06, 2008
308.16
308.16
298.56
300.48
337
-6.72(-2.19%)
May 05, 2008
305.60
314.24
293.76
307.20
643
-1.28(-0.41%)
May 02, 2008
290.94
316.16
289.92
308.48
1,915
+19.20(+6.64%)
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
.