Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

47.90 -0.34 (-0.72%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 30, 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 (%)
Apr 30, 2004 251.20 257.60 250.50 251.20 875 -0.96(-0.38%)
Apr 29, 2004 256.00 258.53 251.20 252.16 643 -7.04(-2.72%)
Apr 28, 2004 249.92 259.20 249.60 259.20 659 +4.48(+1.76%)
Apr 27, 2004 245.76 256.00 243.84 254.72 1,128 +6.40(+2.58%)
Apr 26, 2004 248.32 253.12 244.80 248.32 559 -1.60(-0.64%)
Apr 23, 2004 247.68 262.08 240.96 249.92 1,890 +1.92(+0.77%)
Apr 22, 2004 252.48 262.40 248.00 248.00 2,875 -1.60(-0.64%)
Apr 21, 2004 244.16 252.16 233.60 249.60 815 +7.36(+3.04%)
Apr 20, 2004 242.24 247.68 241.60 242.24 18,359 -3.84(-1.56%)
Apr 19, 2004 246.24 249.60 241.60 246.08 600 -0.96(-0.39%)
Apr 16, 2004 244.48 251.84 236.80 247.04 703 +8.35(+3.50%)
Apr 15, 2004 242.88 245.76 229.44 238.69 1,187 -9.31(-3.75%)
Apr 14, 2004 240.64 248.00 240.64 248.00 481 +3.52(+1.44%)
Apr 13, 2004 248.64 249.60 239.04 244.48 759 +0.64(+0.26%)
Apr 12, 2004 243.52 247.68 233.92 243.84 1,206 -0.64(-0.26%)
Apr 08, 2004 244.80 245.12 234.88 244.48 2,631 +4.48(+1.87%)
Apr 07, 2004 244.48 247.36 239.36 240.00 1,612 -1.92(-0.79%)
Apr 06, 2004 239.36 244.16 239.04 241.92 4,037 +1.60(+0.67%)
Apr 05, 2004 243.52 243.52 240.00 240.32 656 -2.56(-1.05%)
Apr 02, 2004 247.36 250.24 234.56 242.88 1,240 -4.48(-1.81%)
Apr 01, 2004 252.48 252.48 246.08 247.36 1,865 -1.60(-0.64%)
Mar 31, 2004 252.80 252.80 248.00 248.96 4,165 +0.96(+0.39%)
Mar 30, 2004 253.76 256.00 246.40 248.00 3,981 -4.16(-1.65%)
Mar 29, 2004 259.84 268.80 251.52 252.16 1,571 -7.04(-2.72%)
Mar 26, 2004 254.40 259.20 251.52 259.20 3,171 +3.84(+1.50%)
Mar 25, 2004 254.40 260.80 253.12 255.36 8,856 -3.84(-1.48%)
Mar 24, 2004 251.52 271.68 251.52 259.20 9,128 +2.24(+0.87%)
Mar 23, 2004 254.08 263.04 246.72 256.96 3,871 +5.76(+2.29%)
Mar 22, 2004 243.84 256.64 243.84 251.20 3,750 +3.84(+1.55%)
Mar 19, 2004 252.13 252.16 246.40 247.36 2,384 -3.52(-1.40%)
Mar 18, 2004 255.68 255.68 249.60 250.88 1,878 -0.64(-0.25%)
Mar 17, 2004 247.04 256.00 247.04 251.52 2,068 +0.96(+0.38%)
Mar 16, 2004 248.32 255.04 243.84 250.56 2,853 -2.24(-0.89%)
Mar 15, 2004 249.60 259.20 233.60 252.80 3,896 +9.92(+4.08%)
Mar 12, 2004 271.68 291.20 233.60 242.88 3,962 +21.76(+9.84%)
Mar 11, 2004 208.96 223.36 208.96 221.12 1,131 -1.28(-0.58%)
Mar 10, 2004 206.08 224.64 204.80 222.40 3,625 +16.00(+7.75%)
Mar 09, 2004 198.40 206.40 198.40 206.40 909 +3.20(+1.57%)
Mar 08, 2004 200.96 204.80 198.08 203.20 3,159 -0.32(-0.16%)
Mar 05, 2004 199.68 204.80 198.40 203.52 718 +0.96(+0.47%)
Mar 04, 2004 195.20 204.80 195.20 202.56 2,318 +0.96(+0.48%)
Mar 03, 2004 197.92 204.80 195.20 201.60 862 +3.20(+1.61%)
Mar 02, 2004 196.16 198.72 195.20 198.40 562 +0.00(+0.00%)
Mar 01, 2004 198.40 201.60 197.12 198.40 1,259 +0.93(+0.47%)
Feb 27, 2004 196.77 201.60 195.20 197.47 1,618 +0.99(+0.50%)
Feb 26, 2004 195.52 196.48 194.56 196.48 406 +2.88(+1.49%)
Feb 25, 2004 194.08 194.08 191.04 193.60 359 -0.03(-0.02%)
Feb 24, 2004 192.00 197.12 192.00 193.63 1,518 -2.53(-1.29%)
Feb 23, 2004 195.20 197.44 187.52 196.16 2,053 +1.63(+0.84%)
Feb 20, 2004 196.80 196.80 193.60 194.53 534 -0.03(-0.02%)
Feb 19, 2004 193.92 196.80 193.60 194.56 1,650 -2.21(-1.12%)
Feb 18, 2004 192.00 198.40 189.44 196.77 1,131 -2.59(-1.30%)
Feb 17, 2004 202.56 205.44 199.07 199.36 2,509 -5.44(-2.66%)
Feb 13, 2004 205.44 205.44 196.80 204.80 1,678 +3.52(+1.75%)
Feb 12, 2004 198.72 204.48 194.24 201.28 1,984 +3.20(+1.62%)
Feb 11, 2004 192.32 198.40 192.00 198.08 1,781 +2.24(+1.14%)
Feb 10, 2004 196.16 198.21 192.64 195.84 1,837 +1.60(+0.82%)
Feb 09, 2004 190.40 198.40 187.52 194.24 1,881 +2.24(+1.17%)
Feb 06, 2004 189.76 192.00 189.76 192.00 1,887 +1.92(+1.01%)
Feb 05, 2004 187.20 192.00 187.20 190.08 1,831 +0.96(+0.51%)
Feb 04, 2004 191.36 191.36 188.48 189.12 1,362 -1.28(-0.67%)
Feb 03, 2004 191.04 191.68 185.92 190.40 831 +1.60(+0.85%)
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.