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, 2018 260.80 277.60 260.80 262.40 1,527 +3.20(+1.23%)
Apr 27, 2018 260.48 265.60 256.00 259.20 960 -9.60(-3.57%)
Apr 26, 2018 275.20 288.00 265.60 268.80 2,305 -1.60(-0.59%)
Apr 25, 2018 273.60 275.20 265.60 270.40 934 -3.20(-1.17%)
Apr 24, 2018 246.40 280.00 244.00 273.60 2,078 +28.00(+11.40%)
Apr 23, 2018 244.80 249.94 233.60 245.60 1,225 +2.40(+0.99%)
Apr 20, 2018 238.40 248.00 236.80 243.20 1,877 +4.80(+2.01%)
Apr 19, 2018 232.00 238.40 231.73 238.40 1,423 +9.60(+4.20%)
Apr 18, 2018 230.40 235.20 228.80 228.80 1,026 +0.00(+0.00%)
Apr 17, 2018 227.59 235.20 227.20 228.80 1,524 +1.60(+0.70%)
Apr 16, 2018 230.40 230.40 227.20 227.20 846 -1.60(-0.70%)
Apr 13, 2018 228.80 229.60 226.40 228.80 722 +0.00(+0.00%)
Apr 12, 2018 228.80 228.80 226.40 228.80 1,630 +1.60(+0.70%)
Apr 11, 2018 227.20 230.40 227.20 227.20 542 +0.00(+0.00%)
Apr 10, 2018 230.40 232.00 224.00 227.20 1,990 -4.80(-2.07%)
Apr 09, 2018 238.40 238.40 230.40 232.00 1,058 -4.80(-2.03%)
Apr 06, 2018 228.80 236.80 227.20 236.80 1,542 +8.00(+3.50%)
Apr 05, 2018 236.80 238.40 228.80 228.80 588 -4.80(-2.05%)
Apr 04, 2018 227.20 236.80 227.20 233.60 918 +4.80(+2.10%)
Apr 03, 2018 228.80 232.00 227.20 228.80 877 +1.60(+0.70%)
Apr 02, 2018 224.00 230.40 222.40 227.20 1,359 +0.00(+0.00%)
Mar 29, 2018 227.20 227.20 227.20 0 +0.00(+0.00%)
Mar 28, 2018 227.20 233.60 225.63 227.20 852 -1.60(-0.70%)
Mar 27, 2018 227.20 230.40 227.20 228.80 1,386 +0.00(+0.00%)
Mar 26, 2018 228.80 230.40 227.20 228.80 740 +1.60(+0.70%)
Mar 23, 2018 232.00 232.00 227.20 227.20 621 -4.80(-2.07%)
Mar 22, 2018 235.20 240.00 232.00 232.00 706 -6.40(-2.68%)
Mar 21, 2018 230.40 240.00 230.40 238.40 1,169 +9.60(+4.20%)
Mar 20, 2018 232.00 235.20 228.80 228.80 811 -1.60(-0.69%)
Mar 19, 2018 225.60 233.60 222.40 230.40 2,245 +1.60(+0.70%)
Mar 16, 2018 230.40 230.40 227.20 228.80 1,200 -1.60(-0.69%)
Mar 15, 2018 230.40 233.60 228.80 230.40 532 +1.60(+0.70%)
Mar 14, 2018 233.60 233.60 224.22 228.80 1,291 -3.20(-1.38%)
Mar 13, 2018 233.60 233.60 222.40 232.00 2,477 +0.00(+0.00%)
Mar 12, 2018 240.00 246.40 228.80 232.00 1,327 -3.20(-1.36%)
Mar 09, 2018 230.40 256.00 227.20 235.20 4,321 +8.00(+3.52%)
Mar 08, 2018 249.60 249.60 227.20 227.20 5,399 -25.60(-10.13%)
Mar 07, 2018 219.20 260.80 219.20 252.80 7,284 +27.20(+12.06%)
Mar 06, 2018 230.62 238.40 225.60 225.60 3,952 -8.00(-3.42%)
Mar 05, 2018 211.20 240.00 211.20 233.60 4,375 +20.80(+9.77%)
Mar 02, 2018 216.00 217.60 211.20 212.80 772 -1.60(-0.75%)
Mar 01, 2018 215.71 225.60 214.40 214.40 1,029 -1.60(-0.74%)
Feb 28, 2018 214.40 219.20 212.17 216.00 475 +1.60(+0.75%)
Feb 27, 2018 222.40 224.00 213.60 214.40 632 -9.60(-4.29%)
Feb 26, 2018 219.20 224.00 209.60 224.00 822 +4.80(+2.19%)
Feb 23, 2018 216.00 225.60 216.00 219.20 1,269 +1.60(+0.74%)
Feb 22, 2018 220.80 230.40 217.60 217.60 2,235 +0.00(+0.00%)
Feb 21, 2018 214.40 223.20 214.40 217.60 2,115 +3.20(+1.49%)
Feb 20, 2018 206.40 224.00 204.78 214.40 1,742 +9.60(+4.69%)
Feb 16, 2018 204.80 204.80 204.80 0 +3.20(+1.59%)
Feb 15, 2018 200.00 201.60 198.40 201.60 1,288 +0.00(+0.00%)
Feb 14, 2018 201.28 208.00 196.80 201.60 2,730 +1.60(+0.80%)
Feb 13, 2018 195.20 208.00 195.20 200.00 1,217 +0.00(+0.00%)
Feb 12, 2018 204.80 206.40 195.23 200.00 1,168 +0.00(+0.00%)
Feb 09, 2018 200.00 207.59 195.20 200.00 763 -1.60(-0.79%)
Feb 08, 2018 201.60 196.80 201.60 1,203 +0.00(+0.00%)
Feb 07, 2018 195.20 201.60 195.20 201.60 1,109 +1.60(+0.80%)
Feb 06, 2018 187.20 209.60 187.20 200.00 3,543 +12.80(+6.84%)
Feb 05, 2018 195.20 195.20 182.40 187.20 3,309 -8.00(-4.10%)
Feb 02, 2018 192.00 196.80 183.40 195.20 1,033 +0.00(+0.00%)
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.