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
)
49.00
+0.03 (+0.06%)
Streaming Delayed Price
Updated: 3:27 PM EDT, May 14, 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 30, 2015
974.72
978.56
899.20
902.40
968
-77.12(-7.87%)
Apr 29, 2015
967.04
990.13
966.72
979.52
407
+16.64(+1.73%)
Apr 28, 2015
969.92
977.28
958.72
962.88
483
+0.32(+0.03%)
Apr 27, 2015
975.68
985.60
962.56
962.56
380
-7.68(-0.79%)
Apr 24, 2015
954.56
977.28
949.12
970.24
504
+11.52(+1.20%)
Apr 23, 2015
942.40
958.72
939.84
958.72
259
+18.88(+2.01%)
Apr 22, 2015
944.96
983.68
930.24
939.84
679
+1.60(+0.17%)
Apr 21, 2015
943.68
988.48
930.56
938.24
1,593
-8.96(-0.95%)
Apr 20, 2015
929.28
949.44
925.44
947.20
378
+21.12(+2.28%)
Apr 17, 2015
932.80
933.76
924.48
926.08
363
-14.08(-1.50%)
Apr 16, 2015
942.32
942.32
923.20
940.16
204
+16.32(+1.77%)
Apr 15, 2015
922.24
935.04
922.24
923.84
300
+5.12(+0.56%)
Apr 14, 2015
912.64
926.08
912.64
918.72
332
-3.20(-0.35%)
Apr 13, 2015
925.76
936.00
921.28
921.92
343
+0.96(+0.10%)
Apr 10, 2015
903.68
936.00
896.00
920.96
922
+16.96(+1.88%)
Apr 09, 2015
910.40
910.40
871.36
904.00
653
+2.56(+0.28%)
Apr 08, 2015
886.40
912.00
884.34
901.44
598
+21.76(+2.47%)
Apr 07, 2015
917.76
917.76
877.12
879.68
1,186
-32.64(-3.58%)
Apr 06, 2015
900.48
923.52
896.00
912.32
1,085
+9.92(+1.10%)
Apr 02, 2015
883.20
902.40
902.40
902.40
406
+22.08(+2.51%)
Apr 01, 2015
905.92
905.92
872.00
880.32
1,289
-31.68(-3.47%)
Mar 31, 2015
883.20
919.36
852.16
912.00
3,287
+24.64(+2.78%)
Mar 30, 2015
914.88
917.12
887.36
887.36
1,205
-27.52(-3.01%)
Mar 27, 2015
920.96
936.32
912.64
914.88
518
-1.60(-0.17%)
Mar 26, 2015
933.76
933.76
914.40
916.48
600
-14.08(-1.51%)
Mar 25, 2015
933.44
951.39
920.32
930.56
1,716
+11.20(+1.22%)
Mar 24, 2015
880.00
928.64
880.00
919.36
572
+40.00(+4.55%)
Mar 23, 2015
907.84
910.59
876.48
879.36
1,911
-33.92(-3.71%)
Mar 20, 2015
967.36
967.36
913.28
913.28
2,458
-50.88(-5.28%)
Mar 19, 2015
959.68
968.00
952.32
964.16
622
+7.36(+0.77%)
Mar 18, 2015
960.00
969.28
944.00
956.80
825
+3.52(+0.37%)
Mar 17, 2015
976.64
976.64
953.28
953.28
606
-18.56(-1.91%)
Mar 16, 2015
994.88
1008
970.56
971.84
808
-10.88(-1.11%)
Mar 13, 2015
971.20
992.64
971.20
982.72
942
+11.52(+1.19%)
Mar 12, 2015
943.68
978.88
939.20
971.20
528
+38.08(+4.08%)
Mar 11, 2015
958.40
958.72
928.64
933.12
859
-23.04(-2.41%)
Mar 10, 2015
986.24
989.97
953.92
956.16
456
-33.60(-3.39%)
Mar 09, 2015
994.24
999.04
988.16
989.76
471
-7.68(-0.77%)
Mar 06, 2015
1009
1009
992.00
997.44
1,084
-14.40(-1.42%)
Mar 05, 2015
1005
1018
1005
1012
828
+6.40(+0.64%)
Mar 04, 2015
1012
1012
1003
1005
1,089
-6.08(-0.60%)
Mar 03, 2015
1004
1018
992.00
1012
1,316
+7.04(+0.70%)
Mar 02, 2015
982.08
1006
974.53
1004
864
+21.44(+2.18%)
Feb 27, 2015
984.00
1021
975.68
983.04
1,304
+1.92(+0.20%)
Feb 26, 2015
990.08
1019
947.52
981.12
1,724
-5.76(-0.58%)
Feb 25, 2015
953.60
1028
953.60
986.88
2,987
+33.28(+3.49%)
Feb 24, 2015
955.52
969.28
942.72
953.60
1,626
+6.40(+0.68%)
Feb 23, 2015
905.60
959.68
896.00
947.20
4,322
+34.24(+3.75%)
Feb 20, 2015
975.36
975.36
907.84
912.96
4,023
-82.24(-8.26%)
Feb 19, 2015
1040
1040
936.00
995.20
7,564
-97.60(-8.93%)
Feb 18, 2015
1071
1111
1067
1093
2,066
+23.04(+2.15%)
Feb 17, 2015
1066
1102
1034
1070
517
-1.92(-0.18%)
Feb 13, 2015
1030
1072
1072
1072
709
+35.84(+3.46%)
Feb 12, 2015
1011
1036
984.00
1036
755
+27.84(+2.76%)
Feb 11, 2015
960.00
1012
958.40
1008
746
+44.80(+4.65%)
Feb 10, 2015
945.60
964.80
944.00
963.20
403
+19.20(+2.03%)
Feb 09, 2015
962.24
962.24
943.68
944.00
350
-18.24(-1.90%)
Feb 06, 2015
960.64
967.68
940.16
962.24
643
-5.76(-0.60%)
Feb 05, 2015
966.08
974.08
944.64
968.00
443
+13.76(+1.44%)
Feb 04, 2015
947.20
947.20
941.12
954.24
522
-4.48(-0.47%)
Feb 03, 2015
984.00
990.40
945.60
958.72
542
-11.52(-1.19%)
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
.