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
)
48.97
-0.12 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 29, 2005
360.32
360.32
339.20
348.16
2,721
-10.24(-2.86%)
Apr 28, 2005
402.88
402.88
339.84
358.40
11,612
-47.65(-11.73%)
Apr 27, 2005
422.40
422.40
403.55
406.05
1,854
-9.31(-2.24%)
Apr 26, 2005
428.16
428.16
411.84
415.36
918
-1.28(-0.31%)
Apr 25, 2005
434.88
443.52
415.36
416.64
2,236
-12.16(-2.84%)
Apr 22, 2005
417.60
430.40
409.92
428.80
2,130
+8.00(+1.90%)
Apr 21, 2005
400.96
431.04
400.96
420.80
1,884
+16.96(+4.20%)
Apr 20, 2005
434.56
435.20
400.32
403.84
3,950
-27.20(-6.31%)
Apr 19, 2005
395.52
432.00
395.52
431.04
2,518
+31.36(+7.85%)
Apr 18, 2005
408.00
411.20
396.16
399.68
1,458
-6.40(-1.58%)
Apr 15, 2005
401.28
414.72
397.44
406.08
1,819
+4.48(+1.12%)
Apr 14, 2005
406.08
410.56
395.20
401.60
2,487
-1.60(-0.40%)
Apr 13, 2005
409.60
409.60
398.72
403.20
1,519
+0.32(+0.08%)
Apr 12, 2005
415.36
415.36
401.60
402.88
1,976
-8.64(-2.10%)
Apr 11, 2005
406.08
412.80
398.40
411.52
4,672
+12.48(+3.13%)
Apr 08, 2005
392.96
407.04
392.96
399.04
3,749
+0.00(+0.00%)
Apr 07, 2005
406.72
410.88
384.00
399.04
5,427
-7.36(-1.81%)
Apr 06, 2005
421.76
421.76
384.96
406.40
6,091
-12.48(-2.98%)
Apr 05, 2005
417.28
424.00
416.96
418.88
3,287
+2.56(+0.61%)
Apr 04, 2005
440.96
446.72
412.80
416.32
4,527
-16.32(-3.77%)
Apr 01, 2005
443.84
456.00
428.80
432.64
3,404
-17.92(-3.98%)
Mar 31, 2005
436.48
450.56
436.48
450.56
2,725
+10.56(+2.40%)
Mar 30, 2005
453.44
458.24
432.00
440.00
5,207
-18.56(-4.05%)
Mar 29, 2005
458.88
476.48
448.00
458.56
5,624
-5.12(-1.10%)
Mar 28, 2005
454.72
480.00
454.72
463.68
8,911
+16.96(+3.80%)
Mar 24, 2005
428.16
451.52
428.16
446.72
3,729
+11.52(+2.65%)
Mar 23, 2005
426.56
443.84
426.56
435.20
3,740
-3.20(-0.73%)
Mar 22, 2005
438.72
447.04
427.52
438.40
3,565
-2.24(-0.51%)
Mar 21, 2005
445.76
448.00
425.60
440.64
3,242
-9.28(-2.06%)
Mar 18, 2005
452.80
459.20
427.52
449.92
2,806
-2.88(-0.64%)
Mar 17, 2005
432.96
460.80
432.96
452.80
3,783
+11.52(+2.61%)
Mar 16, 2005
434.24
446.72
430.40
441.28
4,741
-3.52(-0.79%)
Mar 15, 2005
447.68
462.72
423.36
444.80
6,812
+5.76(+1.31%)
Mar 14, 2005
411.20
440.64
410.88
439.04
4,770
+17.92(+4.26%)
Mar 11, 2005
388.16
439.68
388.16
421.12
8,872
+38.08(+9.94%)
Mar 10, 2005
379.84
390.08
379.84
383.04
2,888
-4.48(-1.16%)
Mar 09, 2005
368.96
395.20
368.96
387.52
3,624
+9.92(+2.63%)
Mar 08, 2005
369.28
379.84
369.28
377.60
1,272
+1.92(+0.51%)
Mar 07, 2005
358.72
380.80
357.76
375.68
2,578
+11.20(+3.07%)
Mar 04, 2005
367.68
371.84
356.83
364.48
1,703
-12.48(-3.31%)
Mar 03, 2005
353.28
382.40
348.16
376.96
3,789
+26.66(+7.61%)
Mar 02, 2005
361.60
361.60
346.56
350.30
1,997
-7.46(-2.08%)
Mar 01, 2005
352.00
358.40
343.36
357.76
1,977
+0.64(+0.18%)
Feb 28, 2005
357.44
366.40
347.20
357.12
1,956
-4.16(-1.15%)
Feb 25, 2005
359.68
375.68
352.00
361.28
978
-6.72(-1.83%)
Feb 24, 2005
362.56
368.00
358.72
368.00
476
+8.00(+2.22%)
Feb 23, 2005
364.48
364.48
352.32
360.00
2,052
-0.32(-0.09%)
Feb 22, 2005
355.20
364.80
346.56
360.32
2,560
+0.32(+0.09%)
Feb 18, 2005
356.48
361.60
355.84
360.00
1,464
-0.32(-0.09%)
Feb 17, 2005
368.00
379.84
357.76
360.32
898
-5.76(-1.57%)
Feb 16, 2005
367.36
376.00
364.48
366.08
495
-6.08(-1.63%)
Feb 15, 2005
368.00
377.28
368.00
372.16
554
-5.12(-1.36%)
Feb 14, 2005
353.60
384.00
346.24
377.28
1,662
+19.52(+5.46%)
Feb 11, 2005
352.64
363.20
344.00
357.76
2,947
+3.84(+1.08%)
Feb 10, 2005
372.80
373.12
343.68
353.92
4,281
-23.36(-6.19%)
Feb 09, 2005
380.80
386.56
377.28
377.28
2,792
-11.52(-2.96%)
Feb 08, 2005
380.80
388.80
380.80
388.80
2,786
+0.00(+0.00%)
Feb 07, 2005
380.80
388.80
380.80
388.80
2,129
+2.56(+0.66%)
Feb 04, 2005
382.08
387.20
382.08
386.24
2,330
-1.60(-0.41%)
Feb 03, 2005
382.40
392.00
382.08
387.84
3,166
-1.28(-0.33%)
Feb 02, 2005
390.40
390.40
383.36
389.12
3,699
-0.96(-0.25%)
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
.