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

Dave Inc. - Class A Common Stock (NQ:DAVE)

218.10 +14.08 (+6.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 207.70 219.06 204.08 218.10 768,452 +14.08(+6.90%)
Jul 17, 2025 190.31 207.00 188.55 204.02 814,148 +13.02(+6.82%)
Jul 16, 2025 202.99 203.09 182.76 191.00 996,195 -11.49(-5.67%)
Jul 15, 2025 216.18 217.30 188.55 202.49 997,137 -11.56(-5.40%)
Jul 14, 2025 206.88 218.30 203.01 214.05 791,059 +11.39(+5.62%)
Jul 11, 2025 223.86 228.82 196.32 202.66 976,970 -27.32(-11.88%)
Jul 10, 2025 246.22 246.22 226.13 229.98 605,183 -15.01(-6.13%)
Jul 09, 2025 270.52 271.38 242.00 244.99 588,926 -17.08(-6.52%)
Jul 08, 2025 283.19 286.45 257.50 262.07 540,715 -17.73(-6.34%)
Jul 07, 2025 277.64 283.19 261.12 279.80 361,263 -1.99(-0.71%)
Jul 03, 2025 272.69 282.99 270.50 281.79 317,931 +11.76(+4.36%)
Jul 02, 2025 257.39 272.71 255.00 270.03 362,587 +9.36(+3.59%)
Jul 01, 2025 267.74 278.97 252.01 260.67 553,918 -7.74(-2.88%)
Jun 30, 2025 259.69 280.31 257.89 268.41 693,829 +18.77(+7.52%)
Jun 27, 2025 245.52 256.00 239.00 249.64 715,402 +6.61(+2.72%)
Jun 26, 2025 230.60 245.09 227.98 243.03 448,845 +16.92(+7.48%)
Jun 25, 2025 231.38 234.05 219.04 226.11 461,048 -3.31(-1.44%)
Jun 24, 2025 219.00 230.00 216.66 229.42 402,745 +14.69(+6.84%)
Jun 23, 2025 207.32 215.00 200.52 214.73 324,087 +3.73(+1.77%)
Jun 20, 2025 204.01 212.05 200.28 211.00 349,866 +10.12(+5.04%)
Jun 18, 2025 203.38 207.00 186.20 200.88 817,985 -3.38(-1.65%)
Jun 17, 2025 213.07 217.71 204.05 204.26 439,758 -12.42(-5.73%)
Jun 16, 2025 210.63 219.90 210.49 216.68 402,287 +8.44(+4.06%)
Jun 13, 2025 228.20 231.60 205.00 208.24 1,113,261 -30.01(-12.60%)
Jun 12, 2025 231.06 243.25 227.45 238.25 361,965 +6.58(+2.84%)
Jun 11, 2025 229.55 233.59 225.50 231.67 389,094 +7.09(+3.16%)
Jun 10, 2025 225.00 227.66 213.50 224.58 479,370 -0.14(-0.06%)
Jun 09, 2025 223.14 226.19 211.44 224.72 393,117 +3.17(+1.43%)
Jun 06, 2025 212.77 222.17 210.71 221.55 339,202 +12.38(+5.92%)
Jun 05, 2025 207.97 212.80 204.76 209.17 288,935 +2.12(+1.02%)
Jun 04, 2025 211.17 211.17 202.34 207.05 284,311 -3.27(-1.55%)
Jun 03, 2025 204.72 212.06 201.08 210.32 428,880 +1.24(+0.59%)
Jun 02, 2025 201.31 209.52 196.87 209.08 485,905 +8.26(+4.11%)
May 30, 2025 206.33 206.40 195.00 200.82 607,983 -7.50(-3.60%)
May 29, 2025 220.33 220.34 202.28 208.32 479,040 -8.84(-4.07%)
May 28, 2025 208.45 217.17 206.46 217.16 321,600 +8.16(+3.90%)
May 27, 2025 204.99 209.34 202.01 209.00 349,738 +11.68(+5.92%)
May 23, 2025 193.52 201.45 190.41 197.32 262,507 -1.53(-0.77%)
May 22, 2025 193.19 200.44 192.70 198.85 317,617 +5.15(+2.66%)
May 21, 2025 195.89 201.16 190.71 193.70 558,868 -2.34(-1.19%)
May 20, 2025 182.80 196.36 182.00 196.04 501,061 +13.07(+7.14%)
May 19, 2025 180.18 184.52 180.00 182.97 327,537 -2.48(-1.34%)
May 16, 2025 184.54 187.62 182.64 185.45 347,133 +1.60(+0.87%)
May 15, 2025 181.18 186.74 178.29 183.85 475,071 +0.53(+0.29%)
May 14, 2025 181.95 188.93 179.52 183.32 588,688 +1.56(+0.86%)
May 13, 2025 173.26 181.83 172.96 181.76 764,965 +9.84(+5.72%)
May 12, 2025 176.74 178.01 168.01 171.92 877,533 +4.70(+2.81%)
May 09, 2025 152.37 167.27 149.19 167.22 1,027,472 +14.49(+9.49%)
May 08, 2025 134.70 153.31 126.89 152.73 2,617,592 +44.90(+41.64%)
May 07, 2025 105.83 109.27 105.83 107.83 572,709 +1.91(+1.80%)
May 06, 2025 102.38 107.71 102.11 105.92 561,919 +1.17(+1.12%)
May 05, 2025 103.05 107.54 102.62 104.75 423,193 +0.03(+0.03%)
May 02, 2025 97.88 104.73 97.25 104.72 380,559 +8.29(+8.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.