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 30, 2010
303.04
304.00
297.92
300.16
1,377
-0.64(-0.21%)
Apr 29, 2010
299.52
310.08
293.44
300.80
2,013
+3.52(+1.18%)
Apr 28, 2010
296.00
300.80
285.44
297.28
2,238
+1.60(+0.54%)
Apr 27, 2010
291.84
298.56
289.41
295.68
1,516
+1.60(+0.54%)
Apr 26, 2010
292.80
300.16
291.20
294.08
662
-0.64(-0.22%)
Apr 23, 2010
290.88
298.56
288.00
294.72
826
+3.84(+1.32%)
Apr 22, 2010
286.40
298.88
280.32
290.88
1,059
+2.88(+1.00%)
Apr 21, 2010
291.52
292.48
286.72
288.00
665
-1.92(-0.66%)
Apr 20, 2010
290.24
294.40
285.12
289.92
1,037
+1.60(+0.55%)
Apr 19, 2010
280.96
289.92
276.16
288.32
2,092
+7.36(+2.62%)
Apr 16, 2010
291.20
291.20
269.44
280.96
3,275
-12.48(-4.25%)
Apr 15, 2010
296.00
296.32
286.40
293.44
1,224
-0.96(-0.33%)
Apr 14, 2010
294.40
297.28
292.80
294.40
929
+1.44(+0.49%)
Apr 13, 2010
297.28
298.88
288.03
292.96
1,389
-2.40(-0.81%)
Apr 12, 2010
302.40
306.88
290.88
295.36
3,554
-5.44(-1.81%)
Apr 09, 2010
289.92
307.52
287.04
300.80
3,928
+12.80(+4.44%)
Apr 08, 2010
285.12
291.20
274.56
288.00
2,026
+5.12(+1.81%)
Apr 07, 2010
270.08
286.72
270.08
282.88
2,229
+14.40(+5.36%)
Apr 06, 2010
266.88
275.84
266.88
268.48
1,054
-0.32(-0.12%)
Apr 05, 2010
256.32
269.76
256.00
268.80
2,292
+14.08(+5.53%)
Apr 01, 2010
258.88
254.72
254.72
254.72
1,431
-2.88(-1.12%)
Mar 31, 2010
258.24
264.51
249.28
257.60
1,371
-0.64(-0.25%)
Mar 30, 2010
262.40
265.60
250.88
258.24
2,029
-4.80(-1.82%)
Mar 29, 2010
235.52
263.04
233.60
263.04
5,752
+29.44(+12.60%)
Mar 26, 2010
235.20
240.00
230.40
233.60
4,130
+0.64(+0.27%)
Mar 25, 2010
231.36
236.48
230.40
232.96
1,725
+2.56(+1.11%)
Mar 24, 2010
228.80
232.00
228.48
230.40
2,320
+0.96(+0.42%)
Mar 23, 2010
234.24
237.39
229.12
229.44
2,508
-2.24(-0.97%)
Mar 22, 2010
238.72
238.72
228.80
231.68
1,565
-7.04(-2.95%)
Mar 19, 2010
233.92
238.72
224.96
238.72
4,921
+8.32(+3.61%)
Mar 18, 2010
234.56
235.20
227.52
230.40
1,729
-3.84(-1.64%)
Mar 17, 2010
242.88
249.92
226.56
234.24
3,032
-8.00(-3.30%)
Mar 16, 2010
226.88
251.52
223.36
242.24
3,995
+17.92(+7.99%)
Mar 15, 2010
225.28
227.49
220.16
224.32
1,088
+6.72(+3.09%)
Mar 12, 2010
213.76
222.72
213.76
217.60
362
+4.16(+1.95%)
Mar 11, 2010
223.68
224.00
212.80
213.44
2,920
-10.24(-4.58%)
Mar 10, 2010
224.00
224.32
222.72
223.68
2,281
+0.00(+0.00%)
Mar 09, 2010
221.76
224.00
220.16
223.68
636
+1.92(+0.87%)
Mar 08, 2010
221.12
224.00
220.48
221.76
1,224
-0.32(-0.14%)
Mar 05, 2010
225.28
228.35
220.16
222.08
447
-6.72(-2.94%)
Mar 04, 2010
228.80
228.80
217.60
228.80
4,936
-0.61(-0.27%)
Mar 03, 2010
230.40
231.04
225.60
229.41
1,894
+0.61(+0.27%)
Mar 02, 2010
219.20
231.36
219.20
228.80
2,294
+10.56(+4.84%)
Mar 01, 2010
216.64
219.84
216.64
218.24
1,351
+4.48(+2.10%)
Feb 26, 2010
209.60
223.68
209.60
213.76
442
+2.88(+1.37%)
Feb 25, 2010
207.04
217.30
201.92
210.88
368
-0.32(-0.15%)
Feb 24, 2010
214.72
217.92
211.20
211.20
149
-2.56(-1.20%)
Feb 23, 2010
207.36
218.24
207.36
213.76
395
+4.16(+1.98%)
Feb 22, 2010
210.56
211.52
206.72
209.60
1,527
-2.88(-1.36%)
Feb 19, 2010
218.56
218.56
208.64
212.48
1,063
-8.96(-4.05%)
Feb 18, 2010
212.80
223.68
212.16
221.44
659
+3.84(+1.76%)
Feb 17, 2010
211.84
219.20
206.40
217.60
484
+6.72(+3.19%)
Feb 16, 2010
207.68
210.88
205.44
210.88
513
+3.52(+1.70%)
Feb 12, 2010
204.80
207.36
207.36
207.36
1,159
+0.96(+0.47%)
Feb 11, 2010
208.00
208.64
206.08
206.40
731
-0.64(-0.31%)
Feb 10, 2010
207.04
207.36
204.48
207.04
810
-0.64(-0.31%)
Feb 09, 2010
211.83
211.84
207.36
207.68
692
-2.24(-1.07%)
Feb 08, 2010
209.92
209.92
208.96
209.92
254
+1.60(+0.77%)
Feb 05, 2010
205.86
209.28
204.16
208.32
470
+4.80(+2.36%)
Feb 04, 2010
201.92
206.40
201.92
203.52
275
-1.28(-0.63%)
Feb 03, 2010
204.16
206.08
203.20
204.80
333
+0.00(+0.00%)
Feb 02, 2010
200.00
204.80
198.72
204.80
3,590
+3.52(+1.75%)
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
.