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, 2015
384.64
414.56
384.64
413.12
1,165
+29.44(+7.67%)
Sep 29, 2015
397.12
398.08
376.00
383.68
1,727
-7.36(-1.88%)
Sep 28, 2015
407.36
412.48
387.84
391.04
467
-26.56(-6.36%)
Sep 25, 2015
401.60
425.92
401.60
417.60
599
+16.96(+4.23%)
Sep 24, 2015
399.04
416.00
395.52
400.64
723
-0.64(-0.16%)
Sep 23, 2015
419.52
419.84
397.44
401.28
509
-17.92(-4.27%)
Sep 22, 2015
417.60
423.20
415.68
419.20
399
+2.24(+0.54%)
Sep 21, 2015
447.68
447.68
416.00
416.96
589
-24.00(-5.44%)
Sep 18, 2015
448.96
457.28
439.04
440.96
551
-11.84(-2.61%)
Sep 17, 2015
463.04
469.60
440.00
452.80
759
-8.00(-1.74%)
Sep 16, 2015
456.00
469.12
454.08
460.80
1,148
+3.20(+0.70%)
Sep 15, 2015
437.44
460.48
437.44
457.60
1,084
+19.20(+4.38%)
Sep 14, 2015
462.08
463.36
434.88
438.40
821
-26.56(-5.71%)
Sep 11, 2015
459.84
476.16
458.24
464.96
395
+3.52(+0.76%)
Sep 10, 2015
471.68
473.66
457.60
461.44
267
-11.52(-2.44%)
Sep 09, 2015
482.56
482.56
468.16
472.96
533
-5.44(-1.14%)
Sep 08, 2015
475.20
492.48
471.36
478.40
666
+11.20(+2.40%)
Sep 04, 2015
482.56
467.20
467.20
467.20
790
-19.20(-3.95%)
Sep 03, 2015
458.56
490.72
458.56
486.40
1,240
+24.96(+5.41%)
Sep 02, 2015
464.64
478.08
458.88
461.44
657
-0.64(-0.14%)
Sep 01, 2015
457.60
486.72
450.88
462.08
625
-5.44(-1.16%)
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%)
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
.