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, 2015 974.72 978.56 899.20 902.40 968 -77.12(-7.87%)
Apr 29, 2015 967.04 990.13 966.72 979.52 407 +16.64(+1.73%)
Apr 28, 2015 969.92 977.28 958.72 962.88 483 +0.32(+0.03%)
Apr 27, 2015 975.68 985.60 962.56 962.56 380 -7.68(-0.79%)
Apr 24, 2015 954.56 977.28 949.12 970.24 504 +11.52(+1.20%)
Apr 23, 2015 942.40 958.72 939.84 958.72 259 +18.88(+2.01%)
Apr 22, 2015 944.96 983.68 930.24 939.84 679 +1.60(+0.17%)
Apr 21, 2015 943.68 988.48 930.56 938.24 1,593 -8.96(-0.95%)
Apr 20, 2015 929.28 949.44 925.44 947.20 378 +21.12(+2.28%)
Apr 17, 2015 932.80 933.76 924.48 926.08 363 -14.08(-1.50%)
Apr 16, 2015 942.32 942.32 923.20 940.16 204 +16.32(+1.77%)
Apr 15, 2015 922.24 935.04 922.24 923.84 300 +5.12(+0.56%)
Apr 14, 2015 912.64 926.08 912.64 918.72 332 -3.20(-0.35%)
Apr 13, 2015 925.76 936.00 921.28 921.92 343 +0.96(+0.10%)
Apr 10, 2015 903.68 936.00 896.00 920.96 922 +16.96(+1.88%)
Apr 09, 2015 910.40 910.40 871.36 904.00 653 +2.56(+0.28%)
Apr 08, 2015 886.40 912.00 884.34 901.44 598 +21.76(+2.47%)
Apr 07, 2015 917.76 917.76 877.12 879.68 1,186 -32.64(-3.58%)
Apr 06, 2015 900.48 923.52 896.00 912.32 1,085 +9.92(+1.10%)
Apr 02, 2015 883.20 902.40 902.40 902.40 406 +22.08(+2.51%)
Apr 01, 2015 905.92 905.92 872.00 880.32 1,289 -31.68(-3.47%)
Mar 31, 2015 883.20 919.36 852.16 912.00 3,287 +24.64(+2.78%)
Mar 30, 2015 914.88 917.12 887.36 887.36 1,205 -27.52(-3.01%)
Mar 27, 2015 920.96 936.32 912.64 914.88 518 -1.60(-0.17%)
Mar 26, 2015 933.76 933.76 914.40 916.48 600 -14.08(-1.51%)
Mar 25, 2015 933.44 951.39 920.32 930.56 1,716 +11.20(+1.22%)
Mar 24, 2015 880.00 928.64 880.00 919.36 572 +40.00(+4.55%)
Mar 23, 2015 907.84 910.59 876.48 879.36 1,911 -33.92(-3.71%)
Mar 20, 2015 967.36 967.36 913.28 913.28 2,458 -50.88(-5.28%)
Mar 19, 2015 959.68 968.00 952.32 964.16 622 +7.36(+0.77%)
Mar 18, 2015 960.00 969.28 944.00 956.80 825 +3.52(+0.37%)
Mar 17, 2015 976.64 976.64 953.28 953.28 606 -18.56(-1.91%)
Mar 16, 2015 994.88 1008 970.56 971.84 808 -10.88(-1.11%)
Mar 13, 2015 971.20 992.64 971.20 982.72 942 +11.52(+1.19%)
Mar 12, 2015 943.68 978.88 939.20 971.20 528 +38.08(+4.08%)
Mar 11, 2015 958.40 958.72 928.64 933.12 859 -23.04(-2.41%)
Mar 10, 2015 986.24 989.97 953.92 956.16 456 -33.60(-3.39%)
Mar 09, 2015 994.24 999.04 988.16 989.76 471 -7.68(-0.77%)
Mar 06, 2015 1009 1009 992.00 997.44 1,084 -14.40(-1.42%)
Mar 05, 2015 1005 1018 1005 1012 828 +6.40(+0.64%)
Mar 04, 2015 1012 1012 1003 1005 1,089 -6.08(-0.60%)
Mar 03, 2015 1004 1018 992.00 1012 1,316 +7.04(+0.70%)
Mar 02, 2015 982.08 1006 974.53 1004 864 +21.44(+2.18%)
Feb 27, 2015 984.00 1021 975.68 983.04 1,304 +1.92(+0.20%)
Feb 26, 2015 990.08 1019 947.52 981.12 1,724 -5.76(-0.58%)
Feb 25, 2015 953.60 1028 953.60 986.88 2,987 +33.28(+3.49%)
Feb 24, 2015 955.52 969.28 942.72 953.60 1,626 +6.40(+0.68%)
Feb 23, 2015 905.60 959.68 896.00 947.20 4,322 +34.24(+3.75%)
Feb 20, 2015 975.36 975.36 907.84 912.96 4,023 -82.24(-8.26%)
Feb 19, 2015 1040 1040 936.00 995.20 7,564 -97.60(-8.93%)
Feb 18, 2015 1071 1111 1067 1093 2,066 +23.04(+2.15%)
Feb 17, 2015 1066 1102 1034 1070 517 -1.92(-0.18%)
Feb 13, 2015 1030 1072 1072 1072 709 +35.84(+3.46%)
Feb 12, 2015 1011 1036 984.00 1036 755 +27.84(+2.76%)
Feb 11, 2015 960.00 1012 958.40 1008 746 +44.80(+4.65%)
Feb 10, 2015 945.60 964.80 944.00 963.20 403 +19.20(+2.03%)
Feb 09, 2015 962.24 962.24 943.68 944.00 350 -18.24(-1.90%)
Feb 06, 2015 960.64 967.68 940.16 962.24 643 -5.76(-0.60%)
Feb 05, 2015 966.08 974.08 944.64 968.00 443 +13.76(+1.44%)
Feb 04, 2015 947.20 947.20 941.12 954.24 522 -4.48(-0.47%)
Feb 03, 2015 984.00 990.40 945.60 958.72 542 -11.52(-1.19%)
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.