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

Dave Inc (NQ: DAVE )

48.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2009 223.36 224.00 212.16 216.32 1,772 +3.20(+1.50%)
Apr 29, 2009 199.68 222.72 195.52 213.12 2,360 +10.88(+5.38%)
Apr 28, 2009 193.28 207.68 192.00 202.24 2,393 +11.20(+5.86%)
Apr 27, 2009 188.80 201.60 176.00 191.04 2,046 +2.24(+1.19%)
Apr 24, 2009 188.16 204.77 180.16 188.80 4,436 +4.48(+2.43%)
Apr 23, 2009 190.08 196.48 171.20 184.32 9,394 +41.28(+28.86%)
Apr 22, 2009 128.00 154.56 128.00 143.04 3,566 +15.04(+11.75%)
Apr 21, 2009 128.00 128.96 124.48 128.00 727 -3.84(-2.91%)
Apr 20, 2009 132.80 133.12 130.24 131.84 281 -5.76(-4.19%)
Apr 17, 2009 130.24 138.24 130.24 137.60 1,073 +3.20(+2.38%)
Apr 16, 2009 135.68 135.68 129.60 134.40 260 +3.20(+2.44%)
Apr 15, 2009 133.12 136.00 128.64 131.20 243 +1.60(+1.23%)
Apr 14, 2009 125.12 131.84 125.12 129.60 380 +2.88(+2.27%)
Apr 13, 2009 128.00 128.00 116.80 126.72 346 -3.52(-2.70%)
Apr 09, 2009 104.00 134.08 104.00 130.24 1,888 +28.48(+27.99%)
Apr 08, 2009 102.08 104.32 99.84 101.76 2,571 +0.96(+0.95%)
Apr 07, 2009 105.60 105.92 96.64 100.80 1,024 -4.80(-4.55%)
Apr 06, 2009 106.24 108.16 105.60 105.60 175 +0.00(+0.00%)
Apr 03, 2009 104.32 105.60 104.00 105.60 315 +1.28(+1.23%)
Apr 02, 2009 105.60 108.80 104.32 104.32 376 +3.52(+3.49%)
Apr 01, 2009 100.80 101.76 100.16 100.80 108 +0.32(+0.32%)
Mar 31, 2009 101.12 105.60 100.16 100.48 579 -1.92(-1.88%)
Mar 30, 2009 110.08 110.08 97.28 102.40 198 -6.72(-6.16%)
Mar 26, 2009 112.96 112.96 101.12 109.12 235 +0.00(+0.00%)
Mar 25, 2009 112.32 112.32 108.16 109.12 323 -2.88(-2.57%)
Mar 24, 2009 101.72 112.32 101.72 112.00 202 +9.92(+9.72%)
Mar 23, 2009 102.40 104.00 100.80 102.08 179 -1.60(-1.54%)
Mar 20, 2009 95.68 103.68 95.68 103.68 363 +7.68(+8.00%)
Mar 19, 2009 88.32 96.64 88.32 96.00 503 +6.08(+6.76%)
Mar 18, 2009 88.00 89.92 80.96 89.92 484 -0.64(-0.71%)
Mar 17, 2009 87.36 94.08 80.64 90.56 167 +1.92(+2.17%)
Mar 16, 2009 90.56 93.44 88.64 88.64 264 +1.92(+2.21%)
Mar 13, 2009 83.20 92.80 83.20 86.72 473 +4.80(+5.86%)
Mar 12, 2009 79.44 82.56 73.92 81.92 135 +3.84(+4.92%)
Mar 11, 2009 74.56 79.36 74.56 78.08 180 +4.48(+6.09%)
Mar 10, 2009 67.52 76.16 67.52 73.60 986 +6.72(+10.05%)
Mar 09, 2009 67.20 67.52 64.00 66.88 359 +2.88(+4.50%)
Mar 06, 2009 66.24 67.56 64.00 64.00 435 -3.52(-5.21%)
Mar 05, 2009 70.40 70.40 64.00 67.52 1,371 -5.76(-7.86%)
Mar 04, 2009 72.96 74.24 71.68 73.28 928 -5.12(-6.53%)
Mar 02, 2009 86.40 86.40 78.40 78.40 1,498 -8.00(-9.26%)
Feb 27, 2009 91.84 92.80 86.40 86.40 811 -3.52(-3.91%)
Feb 26, 2009 94.08 96.58 83.20 89.92 2,471 -11.52(-11.36%)
Feb 25, 2009 98.88 103.36 96.00 101.44 787 +7.04(+7.46%)
Feb 24, 2009 96.00 99.20 94.40 94.40 550 +0.96(+1.03%)
Feb 23, 2009 99.20 99.20 92.80 93.44 282 -2.24(-2.34%)
Feb 20, 2009 98.66 98.66 92.80 95.68 410 -3.20(-3.24%)
Feb 19, 2009 96.00 99.20 96.00 98.88 260 +1.92(+1.98%)
Feb 18, 2009 94.72 97.60 93.12 96.96 118 -3.20(-3.19%)
Feb 17, 2009 94.40 100.80 92.80 100.16 8,088 +4.80(+5.03%)
Feb 13, 2009 94.72 96.00 93.12 95.36 329 -0.32(-0.33%)
Feb 12, 2009 96.00 97.28 92.80 95.68 849 -0.96(-0.99%)
Feb 11, 2009 96.32 98.56 94.40 96.64 472 +2.24(+2.37%)
Feb 10, 2009 101.76 101.76 94.40 94.40 904 -2.24(-2.32%)
Feb 09, 2009 103.68 103.68 95.04 96.64 94 +2.24(+2.37%)
Feb 06, 2009 97.92 98.88 91.84 94.40 610 -1.60(-1.67%)
Feb 05, 2009 104.64 104.64 96.00 96.00 403 +1.28(+1.35%)
Feb 04, 2009 103.36 104.00 94.72 94.72 499 -3.84(-3.90%)
Feb 03, 2009 93.44 99.20 93.44 98.56 217 +5.12(+5.48%)
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.