Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

50.60 -2.49 (-4.68%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 10, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2013 508.48 514.80 503.29 514.80 0 +10.80(+2.14%)
Aug 29, 2013 505.29 509.44 504.00 504.00 0 +0.00(+0.00%)
Aug 28, 2013 506.24 508.80 497.60 504.00 0 -3.52(-0.69%)
Aug 27, 2013 514.56 515.20 507.20 507.52 0 -4.80(-0.94%)
Aug 26, 2013 512.96 519.68 512.32 512.32 0 +0.32(+0.06%)
Aug 23, 2013 508.16 516.48 508.16 512.00 0 +5.44(+1.07%)
Aug 22, 2013 512.00 520.96 505.60 506.56 0 +0.64(+0.13%)
Aug 21, 2013 511.04 520.96 505.92 505.92 0 -4.48(-0.88%)
Aug 20, 2013 512.32 520.96 507.20 510.40 0 -0.96(-0.19%)
Aug 19, 2013 514.56 519.04 508.80 511.36 0 -5.12(-0.99%)
Aug 16, 2013 518.40 521.60 496.00 516.48 0 +1.92(+0.37%)
Aug 15, 2013 500.48 521.60 499.20 514.56 450 +8.96(+1.77%)
Aug 14, 2013 514.56 526.40 492.74 505.60 0 -13.12(-2.53%)
Aug 13, 2013 521.28 521.60 516.80 518.72 238 +5.76(+1.12%)
Aug 12, 2013 513.60 521.60 504.00 512.96 311 -1.60(-0.31%)
Aug 09, 2013 514.88 514.88 484.58 514.56 604 -6.72(-1.29%)
Aug 08, 2013 491.42 521.28 491.42 521.28 184 +6.08(+1.18%)
Aug 07, 2013 536.00 536.64 504.32 515.20 596 -18.24(-3.42%)
Aug 06, 2013 528.96 538.88 524.16 533.44 470 +8.32(+1.58%)
Aug 05, 2013 535.36 539.84 525.12 525.12 418 -6.72(-1.26%)
Aug 02, 2013 512.32 539.20 512.32 531.84 194 +16.96(+3.29%)
Aug 01, 2013 519.04 528.00 506.53 514.88 323 -1.92(-0.37%)
Jul 31, 2013 506.24 523.52 501.08 516.80 0 +12.80(+2.54%)
Jul 30, 2013 506.56 509.92 504.00 504.00 0 -5.12(-1.01%)
Jul 29, 2013 513.92 527.36 492.80 509.12 0 -8.64(-1.67%)
Jul 26, 2013 514.24 522.56 494.08 517.76 0 -5.76(-1.10%)
Jul 25, 2013 531.84 542.40 488.00 523.52 0 -1.60(-0.30%)
Jul 24, 2013 529.92 533.76 520.00 525.12 0 -7.68(-1.44%)
Jul 23, 2013 531.20 536.00 529.92 532.80 0 +3.52(+0.67%)
Jul 22, 2013 518.72 532.16 515.52 529.28 0 -0.64(-0.12%)
Jul 19, 2013 531.20 542.08 528.00 529.92 0 -4.16(-0.78%)
Jul 18, 2013 533.12 537.60 509.12 534.08 0 -0.32(-0.06%)
Jul 17, 2013 528.32 544.00 522.56 534.40 271 +4.80(+0.91%)
Jul 16, 2013 527.04 542.24 524.16 529.60 0 -1.92(-0.36%)
Jul 15, 2013 520.00 541.12 520.00 531.52 0 -12.48(-2.29%)
Jul 12, 2013 529.92 548.16 529.28 544.00 0 +8.96(+1.67%)
Jul 11, 2013 541.12 545.60 519.36 535.04 0 -10.24(-1.88%)
Jul 10, 2013 526.40 545.28 523.20 545.28 0 +1.28(+0.24%)
Jul 09, 2013 525.44 551.36 534.40 544.00 0 +9.60(+1.80%)
Jul 08, 2013 492.80 539.20 492.80 534.40 0 +41.28(+8.37%)
Jul 05, 2013 489.28 494.08 482.24 493.12 0 +0.00(+0.00%)
Jul 03, 2013 488.96 495.68 477.12 493.12 0 -1.28(-0.26%)
Jul 02, 2013 494.08 502.34 487.39 494.40 0 +0.64(+0.13%)
Jul 01, 2013 496.00 499.52 472.00 493.76 0 -5.12(-1.03%)
Jun 28, 2013 492.16 504.32 480.00 498.88 1,236 +9.92(+2.03%)
Jun 27, 2013 485.12 489.60 473.60 488.96 0 +5.12(+1.06%)
Jun 26, 2013 477.44 484.80 475.20 483.84 0 +5.76(+1.20%)
Jun 25, 2013 474.88 482.56 462.72 478.08 0 +10.24(+2.19%)
Jun 24, 2013 465.28 479.65 456.72 467.84 0 -6.40(-1.35%)
Jun 21, 2013 448.00 495.04 439.68 474.24 2,670 +23.36(+5.18%)
Jun 20, 2013 435.52 471.04 421.12 450.88 0 +14.72(+3.37%)
Jun 19, 2013 411.84 448.00 411.84 436.16 0 +25.28(+6.15%)
Jun 18, 2013 395.84 415.04 395.84 410.88 0 +11.20(+2.80%)
Jun 17, 2013 391.04 407.68 389.44 399.68 0 +0.00(+0.00%)
Jun 14, 2013 400.00 408.64 387.46 399.68 0 -3.04(-0.75%)
Jun 13, 2013 400.96 406.40 399.68 402.72 234 +2.40(+0.60%)
Jun 12, 2013 405.76 414.08 400.00 400.32 1,296 -2.88(-0.71%)
Jun 11, 2013 400.00 408.00 397.12 403.20 0 +1.60(+0.40%)
Jun 10, 2013 403.52 405.44 398.40 401.60 0 +6.08(+1.54%)
Jun 07, 2013 391.55 397.76 387.97 395.52 0 +6.72(+1.73%)
Jun 06, 2013 375.68 388.80 375.68 388.80 0 +10.88(+2.88%)
Jun 05, 2013 385.60 387.46 376.00 377.92 0 -7.04(-1.83%)
Jun 04, 2013 397.44 397.44 384.96 384.96 0 -14.08(-3.53%)
Jun 03, 2013 385.92 400.00 384.64 399.04 794 +14.72(+3.83%)
May 31, 2013 383.04 386.88 383.04 384.32 3,438 +2.56(+0.67%)
May 30, 2013 379.20 384.96 374.40 381.76 0 -3.52(-0.91%)
May 29, 2013 382.72 386.88 382.65 385.28 626 +5.76(+1.52%)
May 28, 2013 383.04 383.04 379.20 379.52 1,680 -0.96(-0.25%)
May 24, 2013 379.84 382.72 379.84 380.48 0 +0.96(+0.25%)
May 23, 2013 372.96 382.40 372.96 379.52 0 +0.00(+0.00%)
May 22, 2013 383.36 383.36 378.56 379.52 0 -3.84(-1.00%)
May 21, 2013 377.92 384.00 371.20 383.36 0 +1.60(+0.42%)
May 20, 2013 378.56 384.00 368.96 381.76 0 +4.48(+1.19%)
May 17, 2013 377.60 383.04 344.64 377.28 0 -0.32(-0.08%)
May 16, 2013 377.92 380.77 374.72 377.60 101 -3.84(-1.01%)
May 15, 2013 378.56 384.00 376.00 381.44 0 +8.00(+2.14%)
May 13, 2013 369.92 374.91 368.00 373.44 0 -0.96(-0.26%)
May 10, 2013 366.72 375.65 366.72 374.40 0 +6.40(+1.74%)
May 09, 2013 362.56 371.84 361.44 368.00 0 -1.92(-0.52%)
May 08, 2013 371.20 371.20 361.60 369.92 0 -4.48(-1.20%)
May 07, 2013 375.36 380.16 373.12 374.40 0 +2.56(+0.69%)
May 06, 2013 372.48 376.96 368.00 371.84 0 -0.32(-0.09%)
May 03, 2013 371.20 372.16 360.32 372.16 0 +0.64(+0.17%)
May 02, 2013 361.92 377.92 361.92 371.52 0 +6.72(+1.84%)
May 01, 2013 349.76 365.76 349.76 364.80 0 +11.20(+3.17%)
Apr 30, 2013 354.88 360.00 349.44 353.60 0 -5.76(-1.60%)
Apr 29, 2013 357.12 361.60 339.84 359.36 996 +0.00(+0.00%)
Apr 26, 2013 337.60 360.32 341.44 359.36 2,184 +17.92(+5.25%)
Apr 25, 2013 333.44 346.88 333.44 341.44 2,628 +4.48(+1.33%)
Apr 24, 2013 347.20 349.47 336.32 336.96 0 -7.04(-2.05%)
Apr 23, 2013 340.96 344.00 339.68 344.00 81 +1.28(+0.37%)
Apr 22, 2013 337.92 347.20 337.92 342.72 51 -4.80(-1.38%)
Apr 19, 2013 346.88 347.52 344.32 347.52 321 +5.12(+1.50%)
Apr 18, 2013 340.80 345.92 337.60 342.40 361 +0.00(+0.00%)
Apr 17, 2013 344.64 344.96 341.44 342.40 139 -3.52(-1.02%)
Apr 16, 2013 341.98 348.80 341.12 345.92 50 +0.96(+0.28%)
Apr 15, 2013 353.28 353.28 340.80 344.96 312 -3.20(-0.92%)
Apr 12, 2013 352.00 352.96 347.20 348.16 452 -1.92(-0.55%)
Apr 11, 2013 350.40 352.00 347.20 350.08 463 +2.24(+0.64%)
Apr 10, 2013 348.80 351.04 345.92 347.84 176 +5.44(+1.59%)
Apr 09, 2013 346.24 346.24 342.08 342.40 33 -5.12(-1.47%)
Apr 08, 2013 343.36 347.52 343.04 347.52 41 -3.52(-1.00%)
Apr 05, 2013 340.80 351.04 339.20 351.04 200 +8.00(+2.33%)
Apr 04, 2013 348.48 348.48 341.12 343.04 176 -4.16(-1.20%)
Apr 03, 2013 350.08 352.00 345.28 347.20 105 -1.92(-0.55%)
Apr 02, 2013 351.68 353.60 347.20 349.12 146 -2.88(-0.82%)
Apr 01, 2013 345.28 352.00 344.00 352.00 105 +4.48(+1.29%)
Mar 28, 2013 343.36 353.60 336.32 347.52 429 +1.28(+0.37%)
Mar 27, 2013 342.40 346.24 342.40 346.24 1,435 +0.64(+0.19%)
Mar 26, 2013 348.48 348.48 345.60 345.60 1,067 -1.28(-0.37%)
Mar 25, 2013 347.20 352.32 343.36 346.88 231 -0.32(-0.09%)
Mar 22, 2013 348.48 348.48 343.04 347.20 309 +1.60(+0.46%)
Mar 21, 2013 345.60 345.60 342.40 345.60 803 +3.20(+0.93%)
Mar 20, 2013 343.20 352.00 342.40 342.40 524 -3.20(-0.93%)
Mar 19, 2013 349.76 349.76 344.00 345.60 116 -5.76(-1.64%)
Mar 18, 2013 342.40 352.00 342.40 351.36 232 +8.00(+2.33%)
Mar 15, 2013 352.32 352.96 343.36 343.36 668 -11.20(-3.16%)
Mar 14, 2013 352.32 354.88 350.72 354.56 1,815 +2.56(+0.73%)
Mar 13, 2013 351.04 352.36 350.42 352.00 379 +1.92(+0.55%)
Mar 12, 2013 341.76 350.08 341.76 350.08 788 +8.32(+2.43%)
Mar 11, 2013 332.16 341.76 332.16 341.76 83 +4.48(+1.33%)
Mar 08, 2013 336.00 339.20 333.44 337.28 154 +0.32(+0.09%)
Mar 07, 2013 333.12 336.96 329.60 336.96 1,097 +5.76(+1.74%)
Mar 06, 2013 330.24 333.12 330.24 331.20 1,212 +1.60(+0.49%)
Mar 05, 2013 322.56 335.04 322.56 329.60 448 +4.80(+1.48%)
Mar 04, 2013 319.04 329.60 319.04 324.80 598 +7.04(+2.22%)
Mar 01, 2013 307.84 319.36 307.84 317.76 161 +2.88(+0.91%)
Feb 28, 2013 313.60 318.72 309.12 314.88 286 +1.28(+0.41%)
Feb 27, 2013 313.28 315.52 312.96 313.60 230 +0.00(+0.00%)
Feb 26, 2013 303.68 318.72 303.68 313.60 510 +10.56(+3.48%)
Feb 25, 2013 303.04 304.00 303.04 303.04 172 -1.60(-0.53%)
Feb 22, 2013 306.56 306.88 304.64 304.64 85 -0.64(-0.21%)
Feb 21, 2013 307.20 307.84 304.32 305.28 89 -2.88(-0.93%)
Feb 20, 2013 307.84 310.08 307.84 308.16 176 +0.32(+0.10%)
Feb 19, 2013 305.60 310.08 302.40 307.84 252 +6.72(+2.23%)
Feb 15, 2013 295.68 305.92 290.56 301.12 2,486 -8.32(-2.69%)
Feb 14, 2013 294.72 320.00 294.72 309.44 1,504 -16.32(-5.01%)
Feb 13, 2013 308.80 326.40 308.80 325.76 743 +13.44(+4.30%)
Feb 12, 2013 315.52 315.52 310.08 312.32 690 -0.32(-0.10%)
Feb 11, 2013 313.60 316.80 311.36 312.64 1,542 +0.96(+0.31%)
Feb 08, 2013 313.60 315.09 311.42 311.68 364 -1.28(-0.41%)
Feb 07, 2013 306.24 313.28 306.24 312.96 268 +6.08(+1.98%)
Feb 06, 2013 306.88 312.00 306.88 306.88 86 +1.92(+0.63%)
Feb 04, 2013 304.63 304.96 304.32 304.96 65 +0.32(+0.11%)
Feb 01, 2013 304.96 308.15 302.40 304.64 147 +2.56(+0.85%)
Jan 31, 2013 297.92 302.08 297.92 302.08 89 +4.80(+1.61%)
Jan 30, 2013 299.52 299.52 294.40 297.28 201 -0.96(-0.32%)
Jan 29, 2013 295.36 303.04 292.80 298.24 323 +0.64(+0.22%)
Jan 28, 2013 289.28 300.16 289.28 297.60 218 +8.32(+2.88%)
Jan 25, 2013 290.24 296.00 288.00 289.28 447 -11.52(-3.83%)
Jan 24, 2013 301.44 301.95 300.80 300.80 227 -2.24(-0.74%)
Jan 23, 2013 311.68 311.68 302.72 303.04 100 +0.32(+0.11%)
Jan 22, 2013 302.72 308.80 302.72 302.72 459 +0.00(+0.00%)
Jan 18, 2013 301.44 302.72 301.12 302.72 199 +1.28(+0.42%)
Jan 17, 2013 305.60 305.92 301.44 301.44 184 -4.48(-1.46%)
Jan 16, 2013 305.60 307.20 305.60 305.92 136 +0.00(+0.00%)
Jan 15, 2013 305.60 306.58 305.60 305.92 55 +0.32(+0.10%)
Jan 14, 2013 305.60 307.84 304.00 305.60 635 +1.60(+0.53%)
Jan 11, 2013 299.52 305.60 297.60 304.00 136 +3.52(+1.17%)
Jan 10, 2013 304.64 304.64 299.20 300.48 162 -3.52(-1.16%)
Jan 09, 2013 304.64 305.60 304.00 304.00 42 +0.32(+0.11%)
Jan 08, 2013 305.60 305.76 301.12 303.68 177 -2.56(-0.84%)
Jan 07, 2013 309.12 311.36 304.00 306.24 374 -3.20(-1.03%)
Jan 04, 2013 304.64 311.68 304.64 309.44 1,227 +5.44(+1.79%)
Jan 03, 2013 310.72 311.04 304.00 304.00 384 -8.32(-2.66%)
Jan 02, 2013 304.00 313.60 298.56 312.32 817 +17.92(+6.09%)
Dec 31, 2012 284.48 294.40 284.48 294.40 910 +8.96(+3.14%)
Dec 28, 2012 283.20 294.40 281.28 285.44 825 +5.12(+1.83%)
Dec 27, 2012 286.72 293.44 278.40 280.32 296 -3.20(-1.13%)
Dec 26, 2012 276.48 286.40 267.84 283.52 1,130 +0.96(+0.34%)
Dec 24, 2012 279.68 289.92 279.68 282.56 76 +0.96(+0.34%)
Dec 21, 2012 286.08 288.32 281.60 281.60 148 -6.72(-2.33%)
Dec 20, 2012 281.28 291.30 281.28 288.32 166 -3.84(-1.31%)
Dec 19, 2012 285.76 292.48 285.76 292.16 10,992 +2.88(+1.00%)
Dec 18, 2012 287.36 289.28 282.24 289.28 221 +0.00(+0.00%)
Dec 17, 2012 290.24 296.32 281.60 289.28 311 -0.32(-0.11%)
Dec 14, 2012 288.00 291.20 288.00 289.60 1,686 -1.60(-0.55%)
Dec 13, 2012 290.88 291.52 287.04 291.20 2,003 -2.56(-0.87%)
Dec 12, 2012 290.24 293.76 288.00 293.76 331 +4.16(+1.44%)
Dec 11, 2012 289.60 295.18 267.52 289.60 499 -0.96(-0.33%)
Dec 10, 2012 288.00 291.20 279.36 290.56 643 +1.92(+0.67%)
Dec 07, 2012 286.40 296.00 280.00 288.64 679 -1.60(-0.55%)
Dec 06, 2012 272.66 296.64 272.66 290.24 113 +2.24(+0.78%)
Dec 05, 2012 290.56 291.52 283.20 288.00 515 -3.20(-1.10%)
Dec 04, 2012 281.28 295.36 280.96 291.20 471 +12.80(+4.60%)
Nov 30, 2012 284.48 287.68 277.44 278.40 94 -4.48(-1.58%)
Nov 29, 2012 279.68 282.88 279.04 282.88 101 +4.16(+1.49%)
Nov 28, 2012 277.44 281.60 274.24 278.72 118 -0.96(-0.34%)
Nov 27, 2012 274.56 281.92 274.56 279.68 329 +3.52(+1.27%)
Nov 26, 2012 275.52 279.68 271.36 276.16 167 -1.28(-0.46%)
Nov 23, 2012 272.32 277.44 272.32 277.44 103 +3.84(+1.40%)
Nov 21, 2012 275.20 278.40 271.36 273.60 969 +1.60(+0.59%)
Nov 20, 2012 265.92 276.16 257.60 272.00 233 +7.04(+2.66%)
Nov 19, 2012 259.52 268.16 259.52 264.96 466 +5.76(+2.22%)
Nov 16, 2012 256.64 261.44 255.36 259.20 198 +2.56(+1.00%)
Nov 15, 2012 256.00 265.92 254.40 256.64 762 -0.64(-0.25%)
Nov 14, 2012 256.96 260.80 256.96 257.28 347 -1.60(-0.62%)
Nov 13, 2012 258.88 260.45 257.60 258.88 291 +1.28(+0.50%)
Nov 12, 2012 259.84 260.48 256.21 257.60 191 -0.64(-0.25%)
Nov 09, 2012 262.40 262.40 256.00 258.24 172 -3.52(-1.34%)
Nov 08, 2012 264.32 266.59 261.76 261.76 82 -5.76(-2.15%)
Nov 07, 2012 255.68 270.72 254.40 267.52 694 +10.88(+4.24%)
Nov 06, 2012 258.24 258.24 253.76 256.64 1,510 +2.88(+1.13%)
Nov 05, 2012 256.00 258.56 253.12 253.76 1,093 -0.96(-0.38%)
Nov 02, 2012 255.68 255.97 250.88 254.72 265 +0.00(+0.00%)
Nov 01, 2012 253.76 254.72 249.60 254.72 1,636 +1.92(+0.76%)
Oct 31, 2012 248.64 256.32 248.00 252.80 659 -0.64(-0.25%)
Oct 26, 2012 257.28 253.44 253.44 253.44 1,453 -7.36(-2.82%)
Oct 25, 2012 275.20 275.52 259.84 260.80 1,871 -19.52(-6.96%)
Oct 24, 2012 287.68 287.68 278.40 280.32 435 -1.92(-0.68%)
Oct 23, 2012 280.64 287.68 278.72 282.24 202 -3.20(-1.12%)
Oct 19, 2012 288.00 288.00 285.44 285.44 161 -4.16(-1.44%)
Oct 18, 2012 287.68 308.16 286.16 289.60 115 -0.64(-0.22%)
Oct 17, 2012 287.04 290.24 286.72 290.24 178 +1.92(+0.67%)
Oct 16, 2012 285.44 298.88 283.20 288.32 370 +3.52(+1.24%)
Oct 15, 2012 283.52 291.84 282.24 284.80 244 +1.28(+0.45%)
Oct 12, 2012 283.20 284.80 281.92 283.52 103 -2.88(-1.01%)
Oct 11, 2012 288.00 288.00 283.84 286.40 238 +1.60(+0.56%)
Oct 10, 2012 296.64 304.96 284.40 284.80 1,414 -15.36(-5.12%)
Oct 09, 2012 320.00 320.00 299.20 300.16 448 -12.48(-3.99%)
Oct 08, 2012 313.92 315.21 312.64 312.64 41 -1.92(-0.61%)
Oct 05, 2012 317.12 317.44 312.65 314.56 98 -1.60(-0.51%)
Oct 04, 2012 316.48 316.48 316.16 316.16 106 -1.28(-0.40%)
Oct 03, 2012 310.72 317.76 310.72 317.44 165 +4.48(+1.43%)
Oct 02, 2012 311.68 319.04 308.80 312.96 234 +1.60(+0.51%)
Oct 01, 2012 306.56 312.00 306.56 311.36 342 +6.40(+2.10%)
Sep 28, 2012 307.84 313.60 304.00 304.96 394 -5.76(-1.85%)
Sep 27, 2012 310.40 313.28 306.88 310.72 246 -1.28(-0.41%)
Sep 26, 2012 307.84 314.24 304.32 312.00 228 +4.48(+1.46%)
Sep 25, 2012 314.88 316.80 307.04 307.52 419 -6.72(-2.14%)
Sep 24, 2012 318.40 318.40 312.96 314.24 144 -2.88(-0.91%)
Sep 21, 2012 314.88 317.12 310.40 317.12 1,954 +0.96(+0.30%)
Sep 20, 2012 313.92 320.00 310.72 316.16 292 -0.96(-0.30%)
Sep 19, 2012 318.40 323.20 317.12 317.12 283 -1.92(-0.60%)
Sep 18, 2012 318.40 321.60 318.40 319.04 125 -0.96(-0.30%)
Sep 17, 2012 318.80 324.48 318.40 320.00 186 +0.00(+0.00%)
Sep 14, 2012 320.64 323.84 317.76 320.00 923 +0.00(+0.00%)
Sep 13, 2012 316.48 321.60 315.52 320.00 1,186 -2.88(-0.89%)
Sep 12, 2012 324.80 324.80 320.00 322.88 40 -1.76(-0.54%)
Sep 11, 2012 320.32 324.80 320.00 324.64 58 +1.76(+0.55%)
Sep 10, 2012 321.60 322.88 320.00 322.88 72 -0.82(-0.25%)
Sep 07, 2012 318.08 323.84 318.08 323.70 150 +2.10(+0.65%)
Sep 06, 2012 320.00 322.56 313.60 321.60 437 +3.20(+1.01%)
Sep 05, 2012 320.32 320.32 318.08 318.40 335 -1.28(-0.40%)
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.