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
)
49.10
+0.13 (+0.27%)
Streaming Delayed Price
Updated: 4:00 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, 2002
228.80
232.00
220.80
230.69
2,043
+1.58(+0.69%)
Apr 29, 2002
243.20
245.44
225.92
229.11
1,484
-14.09(-5.79%)
Apr 26, 2002
247.36
251.20
240.00
243.20
740
-10.85(-4.27%)
Apr 25, 2002
255.36
255.36
246.75
254.05
296
-0.99(-0.39%)
Apr 24, 2002
255.04
255.36
251.84
255.04
403
+0.00(+0.00%)
Apr 23, 2002
252.80
256.00
248.00
255.04
334
+2.24(+0.89%)
Apr 22, 2002
250.88
252.80
245.44
252.80
284
+1.60(+0.64%)
Apr 19, 2002
243.84
256.00
243.52
251.20
1,578
-3.52(-1.38%)
Apr 18, 2002
250.56
255.04
246.40
254.72
831
+4.16(+1.66%)
Apr 17, 2002
243.20
255.36
243.20
250.56
1,065
+3.20(+1.29%)
Apr 16, 2002
255.20
258.88
247.36
247.36
615
-8.96(-3.50%)
Apr 15, 2002
250.24
258.88
250.24
256.32
696
+1.79(+0.71%)
Apr 12, 2002
249.76
257.60
246.40
254.53
481
+4.61(+1.84%)
Apr 11, 2002
259.52
259.84
249.60
249.92
615
-9.92(-3.82%)
Apr 10, 2002
252.80
260.48
251.20
259.84
568
+4.80(+1.88%)
Apr 09, 2002
260.80
260.80
254.72
255.04
368
-5.76(-2.21%)
Apr 08, 2002
249.60
261.76
249.60
260.80
1,343
+0.00(+0.00%)
Apr 05, 2002
260.80
262.40
251.20
260.80
1,056
+0.00(+0.00%)
Apr 04, 2002
258.88
262.40
257.92
260.80
5,153
-0.32(-0.12%)
Apr 03, 2002
260.80
264.00
258.24
261.12
834
+0.32(+0.12%)
Apr 02, 2002
258.88
260.80
252.80
260.80
4,987
+5.76(+2.26%)
Apr 01, 2002
256.64
260.80
255.04
255.04
2,231
-3.20(-1.24%)
Mar 29, 2002
257.60
260.80
248.32
258.24
821
+0.00(+0.00%)
Mar 28, 2002
257.60
260.80
248.32
258.24
796
+5.44(+2.15%)
Mar 27, 2002
253.76
254.40
243.52
252.80
365
+4.80(+1.94%)
Mar 26, 2002
249.92
255.68
246.43
248.00
959
-6.08(-2.39%)
Mar 25, 2002
254.40
257.60
236.80
254.08
631
-1.92(-0.75%)
Mar 22, 2002
256.96
256.96
246.40
256.00
1,168
+1.60(+0.63%)
Mar 21, 2002
256.32
259.20
254.40
254.40
1,843
-3.20(-1.24%)
Mar 20, 2002
258.56
258.56
249.92
257.60
615
-0.96(-0.37%)
Mar 19, 2002
244.80
258.56
241.28
258.56
4,456
+15.04(+6.18%)
Mar 18, 2002
239.04
246.72
234.24
243.52
1,306
+6.56(+2.77%)
Mar 15, 2002
228.32
240.00
225.92
236.96
4,406
+7.20(+3.13%)
Mar 14, 2002
226.24
230.40
224.32
229.76
931
+5.12(+2.28%)
Mar 13, 2002
227.20
229.76
224.64
224.64
693
-1.92(-0.85%)
Mar 12, 2002
228.80
231.68
225.92
226.56
2,678
-2.27(-0.99%)
Mar 11, 2002
230.56
231.36
227.20
228.83
571
+0.99(+0.43%)
Mar 08, 2002
227.52
232.96
227.20
227.84
1,396
-4.48(-1.93%)
Mar 07, 2002
236.80
236.80
226.88
232.32
2,012
-1.28(-0.55%)
Mar 06, 2002
233.60
233.60
225.60
233.60
4,996
+4.80(+2.10%)
Mar 05, 2002
224.32
230.40
224.00
228.80
3,025
+8.00(+3.62%)
Mar 04, 2002
225.60
230.40
211.20
220.80
1,737
-6.40(-2.82%)
Mar 01, 2002
227.20
232.00
224.64
227.20
853
-0.05(-0.02%)
Feb 28, 2002
235.20
235.20
226.24
227.25
990
+0.05(+0.02%)
Feb 27, 2002
232.00
233.60
224.64
227.20
250
-7.95(-3.38%)
Feb 26, 2002
229.12
239.04
228.80
235.15
612
+6.35(+2.78%)
Feb 25, 2002
229.44
236.16
228.80
228.80
256
-0.96(-0.42%)
Feb 22, 2002
236.80
239.04
227.52
229.76
696
-8.00(-3.36%)
Feb 21, 2002
249.60
256.00
228.80
237.76
1,265
+8.00(+3.48%)
Feb 20, 2002
240.64
242.56
229.76
229.76
550
-11.22(-4.66%)
Feb 19, 2002
246.08
246.40
240.00
240.98
334
+7.29(+3.12%)
Feb 18, 2002
231.04
243.20
231.04
233.69
934
+0.00(+0.00%)
Feb 15, 2002
231.04
243.20
231.04
233.69
934
-3.11(-1.31%)
Feb 14, 2002
246.40
256.00
236.80
236.80
1,384
+2.56(+1.09%)
Feb 13, 2002
228.80
249.28
220.80
234.24
656
+5.44(+2.38%)
Feb 12, 2002
248.00
249.28
228.80
228.80
931
-18.56(-7.50%)
Feb 11, 2002
232.96
247.36
232.00
247.36
650
+16.64(+7.21%)
Feb 08, 2002
230.72
235.20
224.00
230.72
453
+6.69(+2.99%)
Feb 07, 2002
224.00
230.40
216.00
224.03
1,862
+1.31(+0.59%)
Feb 06, 2002
239.68
240.00
216.00
222.72
2,368
-17.28(-7.20%)
Feb 05, 2002
253.76
260.80
232.00
240.00
2,343
-14.72(-5.78%)
Feb 04, 2002
255.36
265.92
254.72
254.72
3,825
+0.96(+0.38%)
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
.