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, 2023
6.780
8.000
6.701
7.700
113,322
+0.71(+10.16%)
Aug 30, 2023
7.120
7.190
6.888
6.990
3,801
-0.26(-3.59%)
Aug 29, 2023
7.100
7.250
7.075
7.250
7,583
+0.26(+3.69%)
Aug 28, 2023
6.770
7.050
6.690
6.992
3,413
-0.21(-2.96%)
Aug 25, 2023
6.620
7.205
6.620
7.205
4,305
+0.42(+6.27%)
Aug 24, 2023
6.810
6.820
6.620
6.780
3,725
-0.04(-0.59%)
Aug 23, 2023
6.980
6.980
6.560
6.820
4,487
+0.19(+2.87%)
Aug 22, 2023
6.767
6.767
6.630
6.630
1,823
+0.06(+0.91%)
Aug 21, 2023
6.650
6.948
6.560
6.570
8,389
-0.10(-1.50%)
Aug 18, 2023
6.950
6.950
6.650
6.670
24,169
-0.46(-6.45%)
Aug 17, 2023
7.030
7.170
6.870
7.130
6,752
+0.24(+3.48%)
Aug 16, 2023
7.030
7.330
6.890
6.890
23,851
+0.02(+0.29%)
Aug 15, 2023
7.090
7.340
6.870
6.870
5,661
-0.50(-6.78%)
Aug 14, 2023
7.260
7.440
7.060
7.370
7,098
-0.09(-1.19%)
Aug 11, 2023
7.500
7.661
6.880
7.459
11,476
-0.04(-0.55%)
Aug 10, 2023
6.780
7.780
6.780
7.500
47,226
+0.77(+11.44%)
Aug 09, 2023
6.360
6.900
6.360
6.730
30,786
+0.18(+2.75%)
Aug 08, 2023
6.470
6.830
6.400
6.550
14,112
-0.16(-2.38%)
Aug 07, 2023
6.990
6.990
6.560
6.710
10,157
-0.29(-4.14%)
Aug 04, 2023
6.880
7.301
6.860
7.000
31,052
+0.09(+1.30%)
Aug 03, 2023
6.790
7.290
6.560
6.910
51,064
+0.15(+2.22%)
Aug 02, 2023
6.500
6.760
6.220
6.760
8,089
+0.26(+4.00%)
Aug 01, 2023
6.100
6.500
6.100
6.500
8,256
+0.27(+4.33%)
Jul 31, 2023
6.150
6.350
5.900
6.230
17,947
+0.17(+2.81%)
Jul 28, 2023
5.530
6.100
5.525
6.060
12,265
+0.37(+6.50%)
Jul 27, 2023
5.410
5.794
5.380
5.690
8,459
-0.04(-0.70%)
Jul 26, 2023
5.500
5.730
5.360
5.730
11,255
+0.28(+5.14%)
Jul 25, 2023
5.330
5.513
5.310
5.450
4,830
+0.13(+2.44%)
Jul 24, 2023
5.490
5.580
5.320
5.320
5,646
-0.06(-1.12%)
Jul 21, 2023
5.550
5.750
5.380
5.380
11,504
-0.14(-2.54%)
Jul 20, 2023
5.640
5.790
5.510
5.520
18,053
-0.08(-1.43%)
Jul 19, 2023
5.800
5.803
5.400
5.600
23,119
+0.14(+2.66%)
Jul 18, 2023
5.680
5.750
5.400
5.455
10,522
-0.09(-1.71%)
Jul 17, 2023
5.500
5.590
5.500
5.550
12,688
+0.09(+1.65%)
Jul 14, 2023
6.200
6.200
5.400
5.460
39,356
-0.76(-12.22%)
Jul 13, 2023
6.000
6.455
6.000
6.220
20,670
+0.22(+3.67%)
Jul 12, 2023
5.650
6.300
5.550
6.000
28,097
+0.42(+7.43%)
Jul 11, 2023
5.360
5.660
5.360
5.585
8,405
+0.12(+2.10%)
Jul 10, 2023
5.490
5.700
5.370
5.470
10,163
-0.04(-0.73%)
Jul 07, 2023
5.470
5.700
5.314
5.510
13,007
+0.02(+0.36%)
Jul 06, 2023
5.360
5.540
5.270
5.490
4,896
+0.04(+0.73%)
Jul 05, 2023
5.330
5.650
5.290
5.450
4,300
+0.06(+1.11%)
Jul 03, 2023
5.590
5.590
5.180
5.390
3,480
+0.06(+1.13%)
Jun 30, 2023
5.190
5.450
5.190
5.330
2,350
+0.07(+1.33%)
Jun 29, 2023
5.250
5.290
5.100
5.260
17,105
+0.14(+2.73%)
Jun 28, 2023
4.890
5.185
4.890
5.120
3,462
+0.20(+4.07%)
Jun 27, 2023
4.970
5.180
4.753
4.920
43,391
-0.16(-3.15%)
Jun 26, 2023
5.000
5.100
4.720
5.080
18,655
+0.15(+3.04%)
Jun 23, 2023
5.260
5.260
4.900
4.930
37,725
-0.32(-6.10%)
Jun 22, 2023
5.560
5.560
5.250
5.250
13,435
-0.33(-5.91%)
Jun 21, 2023
5.540
5.690
5.480
5.580
5,889
+0.05(+0.90%)
Jun 20, 2023
5.630
5.750
5.479
5.530
4,137
-0.17(-2.98%)
Jun 16, 2023
5.610
5.730
5.490
5.700
23,032
+0.20(+3.64%)
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
.