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 28, 2006
468.80
471.68
456.96
467.52
1,481
-1.28(-0.27%)
Apr 27, 2006
453.76
468.80
438.40
468.80
3,151
+12.16(+2.66%)
Apr 26, 2006
448.00
456.64
448.00
456.64
2,450
+7.04(+1.57%)
Apr 25, 2006
447.04
450.56
445.76
449.60
1,439
+1.60(+0.36%)
Apr 24, 2006
445.12
451.80
445.12
448.00
2,007
-3.20(-0.71%)
Apr 21, 2006
443.20
451.20
443.20
451.20
450
+9.92(+2.25%)
Apr 20, 2006
432.00
441.28
432.00
441.28
632
+6.08(+1.40%)
Apr 19, 2006
431.68
444.80
431.68
435.20
856
+3.20(+0.74%)
Apr 18, 2006
433.92
435.20
430.08
432.00
604
-3.20(-0.74%)
Apr 17, 2006
438.72
447.36
432.00
435.20
1,011
-2.56(-0.58%)
Apr 13, 2006
434.24
441.28
432.95
437.76
197
+2.24(+0.51%)
Apr 12, 2006
436.06
436.16
432.00
435.52
709
-0.54(-0.12%)
Apr 11, 2006
448.00
448.00
432.00
436.06
722
-10.34(-2.32%)
Apr 10, 2006
448.32
456.32
442.88
446.40
488
-10.56(-2.31%)
Apr 07, 2006
454.08
459.84
441.92
456.96
2,719
+7.36(+1.64%)
Apr 06, 2006
437.44
450.88
433.60
449.60
1,528
+12.48(+2.86%)
Apr 05, 2006
421.12
446.08
417.60
437.12
2,158
+17.60(+4.20%)
Apr 04, 2006
417.92
424.00
409.60
419.52
1,551
+1.60(+0.38%)
Apr 03, 2006
416.00
424.00
414.40
417.92
873
+0.00(+0.00%)
Mar 31, 2006
426.24
426.24
414.40
417.92
2,932
-8.32(-1.95%)
Mar 30, 2006
423.04
431.97
421.76
426.24
3,645
+2.56(+0.60%)
Mar 29, 2006
413.12
440.00
413.12
423.68
8,225
+11.84(+2.87%)
Mar 28, 2006
408.00
412.80
408.00
411.84
1,202
+3.20(+0.78%)
Mar 27, 2006
406.72
412.48
406.40
408.64
579
+0.96(+0.24%)
Mar 24, 2006
407.36
409.60
401.28
407.68
1,547
-0.64(-0.16%)
Mar 23, 2006
409.28
409.60
407.04
408.32
546
-0.32(-0.08%)
Mar 22, 2006
413.44
414.72
404.80
408.64
525
-3.84(-0.93%)
Mar 21, 2006
410.56
416.96
408.00
412.48
845
+2.24(+0.55%)
Mar 20, 2006
420.80
420.80
399.36
410.24
1,584
-6.40(-1.54%)
Mar 17, 2006
418.88
423.36
416.64
416.64
263
-2.56(-0.61%)
Mar 16, 2006
418.88
424.64
416.64
419.20
851
+0.32(+0.08%)
Mar 15, 2006
419.84
432.00
418.56
418.88
945
-1.92(-0.46%)
Mar 14, 2006
420.80
422.40
420.80
420.80
312
+0.96(+0.23%)
Mar 13, 2006
421.12
422.40
419.20
419.84
506
-0.96(-0.23%)
Mar 10, 2006
419.84
423.36
416.64
420.80
1,724
+1.60(+0.38%)
Mar 09, 2006
420.80
421.44
417.92
419.20
1,803
-1.28(-0.30%)
Mar 08, 2006
417.60
421.44
416.32
420.48
1,603
+0.64(+0.15%)
Mar 07, 2006
420.48
421.44
417.92
419.84
475
-0.64(-0.15%)
Mar 06, 2006
420.16
422.08
417.28
420.48
1,312
+1.60(+0.38%)
Mar 03, 2006
414.08
420.80
414.08
418.88
4,216
+2.56(+0.61%)
Mar 02, 2006
430.08
430.08
409.60
416.32
6,877
-19.52(-4.48%)
Mar 01, 2006
424.32
447.36
419.20
435.84
887
-6.08(-1.38%)
Feb 28, 2006
444.80
447.68
437.76
441.92
642
-2.88(-0.65%)
Feb 27, 2006
432.00
447.04
425.73
444.80
876
+11.84(+2.73%)
Feb 24, 2006
436.80
436.80
427.52
432.96
2,024
-1.60(-0.37%)
Feb 23, 2006
428.80
434.88
422.72
434.56
893
+3.20(+0.74%)
Feb 22, 2006
419.84
432.64
414.72
431.36
1,212
+4.16(+0.97%)
Feb 21, 2006
427.20
434.56
417.60
427.20
1,269
-1.60(-0.37%)
Feb 17, 2006
420.16
429.76
410.24
428.80
721
+9.28(+2.21%)
Feb 16, 2006
415.04
423.68
414.08
419.52
1,378
+4.48(+1.08%)
Feb 15, 2006
407.04
417.60
402.88
415.04
1,153
+8.96(+2.21%)
Feb 14, 2006
414.40
414.40
397.76
406.08
3,704
-7.36(-1.78%)
Feb 13, 2006
419.20
419.20
411.52
413.44
167
-4.16(-1.00%)
Feb 10, 2006
416.00
418.24
414.40
417.60
1,277
+0.32(+0.08%)
Feb 09, 2006
418.24
420.10
411.52
417.28
1,427
-1.60(-0.38%)
Feb 08, 2006
422.72
429.12
418.56
418.88
730
-5.44(-1.28%)
Feb 07, 2006
431.36
431.36
421.49
424.32
4,304
-14.40(-3.28%)
Feb 06, 2006
412.80
443.52
407.68
438.72
12,383
+28.48(+6.94%)
Feb 03, 2006
405.12
412.13
403.52
410.24
1,649
+1.92(+0.47%)
Feb 02, 2006
410.56
410.88
402.88
408.32
923
-6.08(-1.47%)
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
.