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 (%)
Sep 30, 2008
190.08
197.12
184.03
192.32
2,782
+0.64(+0.33%)
Sep 29, 2008
211.52
214.08
189.12
191.68
1,430
-22.65(-10.57%)
Sep 26, 2008
215.04
216.16
208.00
214.33
740
-3.91(-1.79%)
Sep 25, 2008
239.36
239.36
216.96
218.24
1,128
-22.40(-9.31%)
Sep 24, 2008
249.28
251.52
235.20
240.64
482
-10.24(-4.08%)
Sep 23, 2008
252.80
252.80
249.60
250.88
157
-3.52(-1.38%)
Sep 22, 2008
276.80
276.80
248.96
254.40
1,061
-17.28(-6.36%)
Sep 19, 2008
273.28
279.36
262.08
271.68
758
+8.32(+3.16%)
Sep 18, 2008
273.60
273.60
244.48
263.36
1,256
-10.88(-3.97%)
Sep 17, 2008
285.76
289.28
273.92
274.24
1,360
-10.24(-3.60%)
Sep 16, 2008
288.00
288.00
280.00
284.48
1,411
-1.28(-0.45%)
Sep 15, 2008
280.32
288.00
280.00
285.76
189
+1.60(+0.56%)
Sep 12, 2008
294.40
304.64
283.52
284.16
2,991
-6.40(-2.20%)
Sep 11, 2008
297.92
302.11
287.68
290.56
6,082
-16.64(-5.42%)
Sep 10, 2008
310.72
316.16
301.12
307.20
1,598
+0.00(+0.00%)
Sep 09, 2008
284.48
315.07
284.48
307.20
591
-6.40(-2.04%)
Sep 08, 2008
313.92
316.48
309.12
313.60
180
+2.88(+0.93%)
Sep 05, 2008
331.52
340.80
310.72
310.72
1,174
-23.04(-6.90%)
Sep 04, 2008
340.16
345.92
323.52
333.76
816
-9.92(-2.89%)
Sep 03, 2008
329.28
345.60
318.72
343.68
1,922
+11.52(+3.47%)
Sep 02, 2008
299.52
332.16
297.92
332.16
1,670
+34.56(+11.61%)
Aug 29, 2008
283.52
304.32
270.72
297.60
1,938
+11.20(+3.91%)
Aug 28, 2008
283.84
289.60
283.84
286.40
1,137
+3.20(+1.13%)
Aug 27, 2008
285.44
285.44
274.56
283.20
787
+0.32(+0.11%)
Aug 26, 2008
288.72
290.88
282.88
282.88
402
-8.00(-2.75%)
Aug 25, 2008
296.00
299.20
283.84
290.88
962
-10.88(-3.61%)
Aug 22, 2008
303.04
314.88
301.76
301.76
700
-12.80(-4.07%)
Aug 21, 2008
316.80
316.80
296.32
314.56
573
-3.20(-1.01%)
Aug 20, 2008
294.40
318.40
292.48
317.76
1,845
+21.44(+7.24%)
Aug 19, 2008
299.52
300.48
288.32
296.32
1,729
-5.12(-1.70%)
Aug 18, 2008
301.12
302.40
298.37
301.44
1,875
-1.28(-0.42%)
Aug 15, 2008
298.88
303.68
297.60
302.72
1,388
+6.40(+2.16%)
Aug 14, 2008
296.64
299.20
291.68
296.32
1,067
-3.84(-1.28%)
Aug 13, 2008
291.20
303.04
286.72
300.16
1,300
+16.64(+5.87%)
Aug 12, 2008
278.72
300.16
278.40
283.52
977
-8.64(-2.96%)
Aug 11, 2008
302.72
302.72
279.36
292.16
6,816
-11.20(-3.69%)
Aug 08, 2008
276.48
308.48
276.48
303.36
1,922
+31.04(+11.40%)
Aug 07, 2008
268.32
279.04
265.92
272.32
717
+1.28(+0.47%)
Aug 06, 2008
270.40
280.00
261.44
271.04
3,314
+2.24(+0.83%)
Aug 05, 2008
268.80
269.44
260.16
268.80
13,481
+3.20(+1.20%)
Aug 04, 2008
256.00
267.20
246.08
265.60
2,031
+7.36(+2.85%)
Aug 01, 2008
268.48
268.48
256.32
258.24
1,151
-13.44(-4.95%)
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%)
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
.