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

Dave Inc (NQ: DAVE )

43.80 -4.44 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM 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, 2010 303.04 304.00 297.92 300.16 1,377 -0.64(-0.21%)
Apr 29, 2010 299.52 310.08 293.44 300.80 2,013 +3.52(+1.18%)
Apr 28, 2010 296.00 300.80 285.44 297.28 2,238 +1.60(+0.54%)
Apr 27, 2010 291.84 298.56 289.41 295.68 1,516 +1.60(+0.54%)
Apr 26, 2010 292.80 300.16 291.20 294.08 662 -0.64(-0.22%)
Apr 23, 2010 290.88 298.56 288.00 294.72 826 +3.84(+1.32%)
Apr 22, 2010 286.40 298.88 280.32 290.88 1,059 +2.88(+1.00%)
Apr 21, 2010 291.52 292.48 286.72 288.00 665 -1.92(-0.66%)
Apr 20, 2010 290.24 294.40 285.12 289.92 1,037 +1.60(+0.55%)
Apr 19, 2010 280.96 289.92 276.16 288.32 2,092 +7.36(+2.62%)
Apr 16, 2010 291.20 291.20 269.44 280.96 3,275 -12.48(-4.25%)
Apr 15, 2010 296.00 296.32 286.40 293.44 1,224 -0.96(-0.33%)
Apr 14, 2010 294.40 297.28 292.80 294.40 929 +1.44(+0.49%)
Apr 13, 2010 297.28 298.88 288.03 292.96 1,389 -2.40(-0.81%)
Apr 12, 2010 302.40 306.88 290.88 295.36 3,554 -5.44(-1.81%)
Apr 09, 2010 289.92 307.52 287.04 300.80 3,928 +12.80(+4.44%)
Apr 08, 2010 285.12 291.20 274.56 288.00 2,026 +5.12(+1.81%)
Apr 07, 2010 270.08 286.72 270.08 282.88 2,229 +14.40(+5.36%)
Apr 06, 2010 266.88 275.84 266.88 268.48 1,054 -0.32(-0.12%)
Apr 05, 2010 256.32 269.76 256.00 268.80 2,292 +14.08(+5.53%)
Apr 01, 2010 258.88 254.72 254.72 254.72 1,431 -2.88(-1.12%)
Mar 31, 2010 258.24 264.51 249.28 257.60 1,371 -0.64(-0.25%)
Mar 30, 2010 262.40 265.60 250.88 258.24 2,029 -4.80(-1.82%)
Mar 29, 2010 235.52 263.04 233.60 263.04 5,752 +29.44(+12.60%)
Mar 26, 2010 235.20 240.00 230.40 233.60 4,130 +0.64(+0.27%)
Mar 25, 2010 231.36 236.48 230.40 232.96 1,725 +2.56(+1.11%)
Mar 24, 2010 228.80 232.00 228.48 230.40 2,320 +0.96(+0.42%)
Mar 23, 2010 234.24 237.39 229.12 229.44 2,508 -2.24(-0.97%)
Mar 22, 2010 238.72 238.72 228.80 231.68 1,565 -7.04(-2.95%)
Mar 19, 2010 233.92 238.72 224.96 238.72 4,921 +8.32(+3.61%)
Mar 18, 2010 234.56 235.20 227.52 230.40 1,729 -3.84(-1.64%)
Mar 17, 2010 242.88 249.92 226.56 234.24 3,032 -8.00(-3.30%)
Mar 16, 2010 226.88 251.52 223.36 242.24 3,995 +17.92(+7.99%)
Mar 15, 2010 225.28 227.49 220.16 224.32 1,088 +6.72(+3.09%)
Mar 12, 2010 213.76 222.72 213.76 217.60 362 +4.16(+1.95%)
Mar 11, 2010 223.68 224.00 212.80 213.44 2,920 -10.24(-4.58%)
Mar 10, 2010 224.00 224.32 222.72 223.68 2,281 +0.00(+0.00%)
Mar 09, 2010 221.76 224.00 220.16 223.68 636 +1.92(+0.87%)
Mar 08, 2010 221.12 224.00 220.48 221.76 1,224 -0.32(-0.14%)
Mar 05, 2010 225.28 228.35 220.16 222.08 447 -6.72(-2.94%)
Mar 04, 2010 228.80 228.80 217.60 228.80 4,936 -0.61(-0.27%)
Mar 03, 2010 230.40 231.04 225.60 229.41 1,894 +0.61(+0.27%)
Mar 02, 2010 219.20 231.36 219.20 228.80 2,294 +10.56(+4.84%)
Mar 01, 2010 216.64 219.84 216.64 218.24 1,351 +4.48(+2.10%)
Feb 26, 2010 209.60 223.68 209.60 213.76 442 +2.88(+1.37%)
Feb 25, 2010 207.04 217.30 201.92 210.88 368 -0.32(-0.15%)
Feb 24, 2010 214.72 217.92 211.20 211.20 149 -2.56(-1.20%)
Feb 23, 2010 207.36 218.24 207.36 213.76 395 +4.16(+1.98%)
Feb 22, 2010 210.56 211.52 206.72 209.60 1,527 -2.88(-1.36%)
Feb 19, 2010 218.56 218.56 208.64 212.48 1,063 -8.96(-4.05%)
Feb 18, 2010 212.80 223.68 212.16 221.44 659 +3.84(+1.76%)
Feb 17, 2010 211.84 219.20 206.40 217.60 484 +6.72(+3.19%)
Feb 16, 2010 207.68 210.88 205.44 210.88 513 +3.52(+1.70%)
Feb 12, 2010 204.80 207.36 207.36 207.36 1,159 +0.96(+0.47%)
Feb 11, 2010 208.00 208.64 206.08 206.40 731 -0.64(-0.31%)
Feb 10, 2010 207.04 207.36 204.48 207.04 810 -0.64(-0.31%)
Feb 09, 2010 211.83 211.84 207.36 207.68 692 -2.24(-1.07%)
Feb 08, 2010 209.92 209.92 208.96 209.92 254 +1.60(+0.77%)
Feb 05, 2010 205.86 209.28 204.16 208.32 470 +4.80(+2.36%)
Feb 04, 2010 201.92 206.40 201.92 203.52 275 -1.28(-0.63%)
Feb 03, 2010 204.16 206.08 203.20 204.80 333 +0.00(+0.00%)
Feb 02, 2010 200.00 204.80 198.72 204.80 3,590 +3.52(+1.75%)
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.