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 (%)
Aug 31, 2015
481.28
493.44
461.76
467.52
1,091
-24.00(-4.88%)
Aug 28, 2015
465.92
494.40
465.92
491.52
1,124
+24.00(+5.13%)
Aug 27, 2015
460.80
469.76
458.56
467.52
527
+7.68(+1.67%)
Aug 26, 2015
453.12
463.36
443.20
459.84
849
+13.44(+3.01%)
Aug 25, 2015
462.72
463.36
441.92
446.40
940
-2.56(-0.57%)
Aug 24, 2015
436.16
458.24
424.00
448.96
1,682
-10.56(-2.30%)
Aug 21, 2015
441.92
460.16
425.28
459.52
1,078
+12.80(+2.87%)
Aug 20, 2015
456.32
456.32
440.00
446.72
1,225
-4.16(-0.92%)
Aug 19, 2015
473.92
489.92
448.96
450.88
1,692
-27.52(-5.75%)
Aug 18, 2015
490.88
508.48
472.96
478.40
1,137
-11.20(-2.29%)
Aug 17, 2015
474.56
491.20
464.00
489.60
2,489
+11.52(+2.41%)
Aug 14, 2015
481.28
488.64
475.20
478.08
661
-1.28(-0.27%)
Aug 13, 2015
470.40
491.20
469.44
479.36
1,151
+14.72(+3.17%)
Aug 12, 2015
459.52
468.16
457.28
464.64
1,589
+1.92(+0.41%)
Aug 11, 2015
467.20
471.68
456.00
462.72
2,060
-7.04(-1.50%)
Aug 10, 2015
485.76
500.16
460.80
469.76
3,079
-13.12(-2.72%)
Aug 07, 2015
504.64
526.40
480.32
482.88
3,321
-19.20(-3.82%)
Aug 06, 2015
501.76
519.04
471.36
502.08
7,809
+2.56(+0.51%)
Aug 05, 2015
488.00
556.16
488.00
499.52
10,522
-68.16(-12.01%)
Aug 04, 2015
566.72
570.88
557.12
567.68
3,430
+3.20(+0.57%)
Aug 03, 2015
573.76
575.98
551.36
564.48
821
-5.44(-0.95%)
Jul 31, 2015
568.00
573.44
565.44
569.92
551
+1.92(+0.34%)
Jul 30, 2015
578.88
578.88
559.68
568.00
905
-11.84(-2.04%)
Jul 29, 2015
568.32
591.04
565.76
579.84
694
+9.28(+1.63%)
Jul 28, 2015
568.00
574.72
547.52
570.56
984
+9.28(+1.65%)
Jul 27, 2015
562.88
564.48
556.48
561.28
933
-6.72(-1.18%)
Jul 24, 2015
576.00
577.28
563.20
568.00
1,642
-6.40(-1.11%)
Jul 23, 2015
585.60
585.60
569.28
574.40
2,576
-9.60(-1.64%)
Jul 22, 2015
585.12
593.98
575.68
584.00
935
-2.88(-0.49%)
Jul 21, 2015
581.76
590.40
559.68
586.88
1,833
+0.32(+0.05%)
Jul 20, 2015
589.12
592.00
573.76
586.56
2,080
-5.76(-0.97%)
Jul 17, 2015
611.84
611.84
586.56
592.32
1,358
-15.36(-2.53%)
Jul 16, 2015
621.44
623.68
603.52
607.68
1,986
-16.32(-2.62%)
Jul 15, 2015
580.16
645.44
577.92
624.00
19,247
+45.12(+7.79%)
Jul 14, 2015
606.40
606.40
577.28
578.88
2,629
-27.52(-4.54%)
Jul 13, 2015
608.64
613.44
595.52
606.40
2,514
-0.32(-0.05%)
Jul 10, 2015
616.96
616.96
593.92
606.72
1,113
+0.64(+0.11%)
Jul 09, 2015
598.40
630.72
594.24
606.08
2,658
+19.52(+3.33%)
Jul 08, 2015
626.24
627.52
577.92
586.56
1,632
-44.80(-7.10%)
Jul 07, 2015
631.68
635.84
616.00
631.36
1,027
+2.56(+0.41%)
Jul 06, 2015
631.04
645.76
621.44
628.80
2,159
-3.52(-0.56%)
Jul 02, 2015
632.64
632.32
632.32
632.32
2,112
-2.88(-0.45%)
Jul 01, 2015
643.84
648.00
632.96
635.20
1,870
-6.40(-1.00%)
Jun 30, 2015
646.40
657.09
632.00
641.60
2,828
+1.92(+0.30%)
Jun 29, 2015
643.52
671.04
634.18
639.68
3,059
-13.44(-2.06%)
Jun 26, 2015
623.36
659.20
613.76
653.12
22,073
+36.16(+5.86%)
Jun 25, 2015
631.68
640.00
600.00
616.96
2,621
-16.32(-2.58%)
Jun 24, 2015
640.00
661.20
621.44
633.28
4,871
-8.96(-1.40%)
Jun 23, 2015
621.76
648.32
589.12
642.24
7,523
+20.48(+3.29%)
Jun 22, 2015
624.32
628.35
583.04
621.76
7,570
-10.56(-1.67%)
Jun 19, 2015
636.80
643.89
609.60
632.32
5,024
-8.00(-1.25%)
Jun 18, 2015
610.56
652.96
587.52
640.32
19,123
-25.92(-3.89%)
Jun 17, 2015
664.64
671.87
662.40
666.24
1,484
+3.52(+0.53%)
Jun 16, 2015
671.36
680.32
660.80
662.72
1,045
-16.00(-2.36%)
Jun 15, 2015
694.40
696.64
678.40
678.72
1,209
-19.20(-2.75%)
Jun 12, 2015
680.32
700.80
680.32
697.92
1,020
+13.12(+1.92%)
Jun 11, 2015
684.48
688.00
680.00
684.80
1,221
-1.60(-0.23%)
Jun 10, 2015
686.72
695.36
680.00
686.40
1,437
+1.60(+0.23%)
Jun 09, 2015
681.92
696.96
676.16
684.80
1,432
+2.88(+0.42%)
Jun 08, 2015
659.20
689.92
659.20
681.92
1,265
+22.72(+3.45%)
Jun 05, 2015
656.32
662.72
636.80
659.20
1,493
+0.64(+0.10%)
Jun 04, 2015
668.80
671.04
648.00
658.56
598
-11.20(-1.67%)
Jun 03, 2015
665.60
703.36
663.36
669.76
1,476
+3.84(+0.58%)
Jun 02, 2015
659.84
672.96
659.84
665.92
1,272
+0.96(+0.14%)
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
.