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
)
42.73
+0.56 (+1.33%)
Streaming Delayed Price
Updated: 2:46 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 (%)
Sep 29, 2006
487.37
488.00
485.44
486.40
287
-1.28(-0.26%)
Sep 28, 2006
484.16
490.88
466.24
487.68
810
-1.60(-0.33%)
Sep 27, 2006
488.96
490.88
488.00
489.28
194
+0.00(+0.00%)
Sep 26, 2006
485.76
490.56
485.12
489.28
748
+2.88(+0.59%)
Sep 25, 2006
489.92
490.88
482.88
486.40
481
+2.24(+0.46%)
Sep 22, 2006
479.36
486.40
479.36
484.16
490
+0.64(+0.13%)
Sep 21, 2006
476.16
484.48
476.16
483.52
197
+2.56(+0.53%)
Sep 20, 2006
484.80
485.76
478.40
480.96
423
-2.24(-0.46%)
Sep 19, 2006
475.84
488.00
472.93
483.20
1,132
+3.84(+0.80%)
Sep 18, 2006
476.80
480.00
476.11
479.36
297
+5.44(+1.15%)
Sep 15, 2006
468.93
476.48
468.93
473.92
725
+0.64(+0.14%)
Sep 14, 2006
471.36
476.80
468.80
473.28
746
+5.12(+1.09%)
Sep 13, 2006
448.64
468.16
446.08
468.16
731
+17.92(+3.98%)
Sep 12, 2006
462.08
462.40
450.24
450.24
1,239
-9.28(-2.02%)
Sep 11, 2006
470.40
474.24
459.52
459.52
571
-16.32(-3.43%)
Sep 08, 2006
478.08
478.08
468.48
475.84
276
+0.32(+0.07%)
Sep 07, 2006
468.48
476.48
468.48
475.52
390
+0.32(+0.07%)
Sep 06, 2006
461.44
475.52
460.80
475.20
858
+7.68(+1.64%)
Sep 05, 2006
473.92
477.12
467.20
467.52
523
-12.48(-2.60%)
Sep 01, 2006
480.00
480.00
474.24
480.00
533
+5.12(+1.08%)
Aug 31, 2006
466.56
480.00
461.12
474.88
1,086
+4.48(+0.95%)
Aug 30, 2006
456.00
473.60
456.00
470.40
1,193
+12.80(+2.80%)
Aug 29, 2006
449.92
459.20
448.00
457.60
894
+3.52(+0.78%)
Aug 28, 2006
444.80
455.68
443.84
454.08
640
+5.12(+1.14%)
Aug 25, 2006
451.20
457.60
448.00
448.96
743
-6.08(-1.34%)
Aug 24, 2006
464.64
464.64
455.04
455.04
677
-11.52(-2.47%)
Aug 23, 2006
464.00
470.40
462.05
466.56
1,085
-1.28(-0.27%)
Aug 22, 2006
443.52
469.12
443.52
467.84
1,355
+19.52(+4.35%)
Aug 21, 2006
433.60
464.64
432.64
448.32
1,908
+13.44(+3.09%)
Aug 18, 2006
432.00
434.88
425.28
434.88
593
+3.84(+0.89%)
Aug 17, 2006
424.64
432.00
422.40
431.04
1,357
+8.64(+2.05%)
Aug 16, 2006
415.04
422.40
412.16
422.40
2,641
+9.28(+2.25%)
Aug 15, 2006
412.48
416.00
410.24
413.12
1,122
+2.88(+0.70%)
Aug 14, 2006
409.28
412.80
408.64
410.24
911
+0.32(+0.08%)
Aug 11, 2006
404.48
413.76
404.16
409.92
708
+5.44(+1.34%)
Aug 10, 2006
405.44
406.40
401.60
404.48
780
-2.24(-0.55%)
Aug 09, 2006
407.68
409.92
405.12
406.72
503
-0.96(-0.24%)
Aug 08, 2006
409.92
417.28
407.04
407.68
835
-2.24(-0.55%)
Aug 07, 2006
401.92
416.00
398.72
409.92
1,529
+6.72(+1.67%)
Aug 04, 2006
406.40
408.96
399.04
403.20
1,740
-2.56(-0.63%)
Aug 03, 2006
408.00
409.60
389.57
405.76
1,475
+5.12(+1.28%)
Aug 02, 2006
400.96
403.53
395.52
400.64
831
-6.72(-1.65%)
Aug 01, 2006
400.00
410.88
400.00
407.36
542
+5.76(+1.43%)
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%)
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
.