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
UNCHANGED
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, 2014
823.04
848.00
817.92
847.68
2,068
+14.72(+1.77%)
Apr 29, 2014
809.28
836.48
793.60
832.96
3,725
+38.08(+4.79%)
Apr 28, 2014
800.32
819.51
784.32
794.88
4,338
-2.24(-0.28%)
Apr 25, 2014
800.32
810.82
788.80
797.12
1,921
-20.16(-2.47%)
Apr 24, 2014
747.20
847.68
736.00
817.28
4,466
+46.08(+5.98%)
Apr 23, 2014
806.40
806.40
770.30
771.20
1,248
-35.20(-4.37%)
Apr 22, 2014
807.68
817.60
796.48
806.40
452
+4.80(+0.60%)
Apr 21, 2014
811.84
828.48
786.24
801.60
1,367
-5.44(-0.67%)
Apr 17, 2014
811.84
807.04
807.04
807.04
834
-5.12(-0.63%)
Apr 16, 2014
787.46
819.84
786.05
812.16
1,021
+10.56(+1.32%)
Apr 15, 2014
808.64
820.48
753.60
801.60
1,656
-7.04(-0.87%)
Apr 14, 2014
785.28
816.96
775.68
808.64
1,465
+21.12(+2.68%)
Apr 11, 2014
800.00
800.00
784.96
787.52
635
-21.44(-2.65%)
Apr 10, 2014
843.20
846.72
801.60
808.96
1,424
-30.72(-3.66%)
Apr 09, 2014
833.60
860.16
823.04
839.68
674
+7.04(+0.85%)
Apr 08, 2014
827.84
836.80
800.02
832.64
687
+9.60(+1.17%)
Apr 07, 2014
854.40
854.40
816.00
823.04
1,144
-30.40(-3.56%)
Apr 04, 2014
857.28
880.00
845.12
853.44
1,775
-7.04(-0.82%)
Apr 03, 2014
893.76
893.76
853.76
860.48
1,914
-20.80(-2.36%)
Apr 02, 2014
857.60
894.72
846.08
881.28
2,081
+10.56(+1.21%)
Apr 01, 2014
790.72
887.36
787.52
870.72
3,410
+87.36(+11.15%)
Mar 31, 2014
816.32
817.60
780.48
783.36
4,092
-17.28(-2.16%)
Mar 28, 2014
828.16
847.04
793.92
800.64
6,437
-36.80(-4.39%)
Mar 27, 2014
919.68
919.68
833.60
837.44
1,912
-38.40(-4.38%)
Mar 26, 2014
923.52
937.76
839.36
875.84
3,802
-49.28(-5.33%)
Mar 25, 2014
968.64
1006
911.36
925.12
2,616
-44.80(-4.62%)
Mar 24, 2014
1000
1000
962.88
969.92
2,428
-30.08(-3.01%)
Mar 21, 2014
1006
1024
972.16
1000
2,786
-2.88(-0.29%)
Mar 20, 2014
976.64
1003
966.40
1003
1,858
+12.80(+1.29%)
Mar 19, 2014
984.00
1003
974.40
990.08
2,326
+4.16(+0.42%)
Mar 18, 2014
947.20
993.60
938.56
985.92
2,660
+42.24(+4.48%)
Mar 17, 2014
922.24
944.64
918.08
943.68
1,529
+37.44(+4.13%)
Mar 14, 2014
903.68
921.92
897.28
906.24
1,716
-3.52(-0.39%)
Mar 13, 2014
921.60
936.18
896.80
909.76
2,567
-1.28(-0.14%)
Mar 12, 2014
902.40
918.72
871.27
911.04
1,230
+7.04(+0.78%)
Mar 11, 2014
899.84
941.76
899.84
904.00
2,320
+4.16(+0.46%)
Mar 10, 2014
896.00
899.84
873.60
899.84
1,288
+3.84(+0.43%)
Mar 07, 2014
849.92
900.64
843.87
896.00
1,847
+53.44(+6.34%)
Mar 06, 2014
815.68
846.40
809.60
842.56
1,864
+24.00(+2.93%)
Mar 05, 2014
808.64
823.36
781.27
818.56
1,695
+14.72(+1.83%)
Mar 04, 2014
795.84
811.84
792.64
803.84
601
+11.84(+1.49%)
Mar 03, 2014
757.76
794.24
752.00
792.00
1,419
+8.00(+1.02%)
Feb 28, 2014
821.12
828.48
772.48
784.00
1,399
-43.52(-5.26%)
Feb 27, 2014
847.04
860.80
821.12
827.52
1,574
-13.44(-1.60%)
Feb 26, 2014
837.12
854.40
836.16
840.96
833
-9.92(-1.17%)
Feb 25, 2014
826.24
860.80
826.24
850.88
699
+19.84(+2.39%)
Feb 24, 2014
832.96
844.48
816.00
831.04
1,270
+3.52(+0.43%)
Feb 21, 2014
823.68
832.00
812.80
827.52
681
+0.96(+0.12%)
Feb 20, 2014
790.40
862.40
786.88
826.56
1,756
+32.64(+4.11%)
Feb 19, 2014
784.96
798.40
768.00
793.92
1,276
+5.76(+0.73%)
Feb 18, 2014
791.68
799.68
752.64
788.16
2,575
-5.12(-0.65%)
Feb 14, 2014
757.12
793.28
793.28
793.28
3,150
+37.44(+4.95%)
Feb 13, 2014
718.40
756.16
704.00
755.84
1,703
+37.44(+5.21%)
Feb 12, 2014
674.24
746.56
656.64
718.40
3,420
+40.00(+5.90%)
Feb 11, 2014
634.24
678.40
600.64
678.40
2,651
+40.00(+6.27%)
Feb 10, 2014
556.80
648.00
556.80
638.40
4,481
+85.44(+15.45%)
Feb 07, 2014
519.68
607.04
514.24
552.96
888
+37.44(+7.26%)
Feb 06, 2014
512.96
515.52
495.04
515.52
797
+14.72(+2.94%)
Feb 05, 2014
499.20
513.60
480.32
500.80
601
+2.56(+0.51%)
Feb 04, 2014
514.56
566.08
498.24
498.24
575
-12.48(-2.44%)
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
.