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
)
49.26
+0.29 (+0.59%)
Streaming Delayed Price
Updated: 1:05 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, 2008
288.00
295.68
284.48
288.32
1,315
+4.16(+1.46%)
Apr 29, 2008
283.52
288.00
280.00
284.16
762
-3.52(-1.22%)
Apr 28, 2008
296.00
297.28
283.84
287.68
1,397
-5.12(-1.75%)
Apr 25, 2008
292.80
295.68
289.92
292.80
2,348
+0.00(+0.00%)
Apr 24, 2008
294.08
294.40
292.80
292.80
437
-3.20(-1.08%)
Apr 23, 2008
296.16
296.64
293.76
296.00
752
+0.00(+0.00%)
Apr 22, 2008
299.20
299.84
293.44
296.00
968
+0.00(+0.00%)
Apr 21, 2008
292.80
300.48
292.80
296.00
972
+6.40(+2.21%)
Apr 18, 2008
294.40
300.48
289.60
289.60
1,841
-0.64(-0.22%)
Apr 17, 2008
297.28
297.28
290.24
290.24
611
-4.16(-1.41%)
Apr 16, 2008
307.20
307.20
290.56
294.40
938
-4.80(-1.60%)
Apr 15, 2008
304.64
310.40
296.64
299.20
284
-8.64(-2.81%)
Apr 14, 2008
312.32
317.76
305.28
307.84
530
-23.04(-6.96%)
Apr 11, 2008
321.60
345.92
321.60
330.88
671
+0.00(+0.00%)
Apr 10, 2008
334.72
335.68
327.04
330.88
2,147
-6.72(-1.99%)
Apr 09, 2008
338.88
342.72
332.48
337.60
121
-1.60(-0.47%)
Apr 08, 2008
339.20
349.76
333.44
339.20
184
-3.52(-1.03%)
Apr 07, 2008
349.76
354.00
329.60
342.72
698
-9.60(-2.72%)
Apr 04, 2008
326.72
360.96
326.40
352.32
1,274
+27.20(+8.37%)
Apr 03, 2008
351.04
352.64
315.52
325.12
1,178
-22.40(-6.45%)
Apr 02, 2008
328.00
354.56
328.00
347.52
720
+19.84(+6.05%)
Apr 01, 2008
313.60
328.00
309.76
327.68
717
+22.40(+7.34%)
Mar 31, 2008
312.96
322.56
305.28
305.28
830
-1.92(-0.63%)
Mar 28, 2008
305.92
309.44
301.44
307.20
458
-2.88(-0.93%)
Mar 27, 2008
313.33
313.92
298.24
310.08
707
-3.20(-1.02%)
Mar 26, 2008
324.28
324.48
313.28
313.28
390
-8.32(-2.59%)
Mar 25, 2008
320.00
326.72
315.52
321.60
846
+12.16(+3.93%)
Mar 24, 2008
294.08
315.15
290.24
309.44
693
+15.68(+5.34%)
Mar 21, 2008
289.92
300.48
280.00
293.76
710
+0.00(+0.00%)
Mar 20, 2008
289.92
300.48
280.00
293.76
710
+10.56(+3.73%)
Mar 19, 2008
288.96
292.48
282.88
283.20
440
-8.32(-2.85%)
Mar 18, 2008
284.80
297.28
284.80
291.52
836
+7.68(+2.71%)
Mar 17, 2008
293.12
293.12
273.60
283.84
2,405
-9.92(-3.38%)
Mar 14, 2008
302.40
302.40
293.76
293.76
375
-16.64(-5.36%)
Mar 13, 2008
298.88
310.40
296.00
310.40
497
+8.96(+2.97%)
Mar 12, 2008
308.48
314.56
301.44
301.44
311
-6.08(-1.98%)
Mar 11, 2008
305.60
315.52
298.24
307.52
631
+6.72(+2.23%)
Mar 10, 2008
331.20
331.20
297.92
300.80
2,470
-31.04(-9.35%)
Mar 07, 2008
313.60
331.84
313.28
331.84
1,334
+17.28(+5.49%)
Mar 06, 2008
323.20
328.32
314.24
314.56
529
-8.64(-2.67%)
Mar 05, 2008
320.32
337.60
320.32
323.20
765
+2.56(+0.80%)
Mar 04, 2008
325.44
336.64
318.40
320.64
513
-5.44(-1.67%)
Mar 03, 2008
323.84
344.96
320.32
326.08
1,134
+1.28(+0.39%)
Feb 29, 2008
322.88
348.16
317.44
324.80
1,664
+2.56(+0.79%)
Feb 28, 2008
342.08
342.08
316.48
322.24
1,303
-29.12(-8.29%)
Feb 27, 2008
328.00
351.36
328.00
351.36
2,159
+29.18(+9.06%)
Feb 26, 2008
327.36
328.96
315.52
322.18
764
-3.90(-1.20%)
Feb 25, 2008
323.20
334.40
320.00
326.08
661
+7.04(+2.21%)
Feb 22, 2008
331.20
335.68
318.08
319.04
1,457
-19.20(-5.68%)
Feb 21, 2008
333.76
349.12
330.24
338.24
297
+4.80(+1.44%)
Feb 20, 2008
325.12
337.92
324.80
333.44
320
-4.48(-1.33%)
Feb 19, 2008
338.56
354.56
333.12
337.92
774
-0.32(-0.09%)
Feb 18, 2008
340.16
350.40
335.04
338.24
305
+0.00(+0.00%)
Feb 15, 2008
340.16
350.40
335.04
338.24
305
-4.80(-1.40%)
Feb 14, 2008
367.68
367.68
332.48
343.04
626
-25.60(-6.94%)
Feb 13, 2008
366.08
376.64
361.28
368.64
915
+2.88(+0.79%)
Feb 12, 2008
351.36
369.60
342.08
365.76
708
+10.56(+2.97%)
Feb 11, 2008
360.00
369.28
349.12
355.20
1,665
+0.96(+0.27%)
Feb 08, 2008
347.52
355.20
347.52
354.24
1,011
+10.56(+3.07%)
Feb 07, 2008
344.64
355.20
333.76
343.68
1,175
+4.16(+1.23%)
Feb 06, 2008
355.20
357.76
337.60
339.52
532
-17.60(-4.93%)
Feb 05, 2008
347.20
361.60
347.20
357.12
1,252
+5.44(+1.55%)
Feb 04, 2008
382.08
383.36
351.68
351.68
1,278
-24.32(-6.47%)
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
.