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

Dave Inc (NQ: DAVE )

44.84 -3.40 (-7.05%)
Streaming Delayed Price Updated: 11:18 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, 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%)
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.