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

Dave Inc (NQ: DAVE )

43.72 +1.20 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2008 84.80 100.80 84.80 92.80 523 +6.40(+7.41%)
Dec 30, 2008 86.72 89.28 85.12 86.40 1,549 -1.60(-1.82%)
Dec 29, 2008 87.04 89.60 83.20 88.00 1,338 +0.00(+0.00%)
Dec 26, 2008 88.96 89.92 85.12 88.00 637 +2.56(+3.00%)
Dec 24, 2008 85.44 85.44 83.20 85.44 234 -0.64(-0.74%)
Dec 23, 2008 88.32 88.96 83.20 86.08 613 -1.92(-2.18%)
Dec 22, 2008 90.56 92.48 82.88 88.00 1,225 -0.32(-0.36%)
Dec 19, 2008 105.28 105.28 88.00 88.32 2,249 -10.24(-10.39%)
Dec 18, 2008 96.00 99.20 87.04 98.56 2,112 +0.32(+0.33%)
Dec 17, 2008 98.24 123.84 93.44 98.24 831 +1.28(+1.32%)
Dec 16, 2008 88.96 104.00 80.00 96.96 2,358 +7.04(+7.83%)
Dec 15, 2008 110.59 111.68 89.60 89.92 857 -9.28(-9.35%)
Dec 12, 2008 89.92 99.20 89.92 99.20 434 +2.24(+2.31%)
Dec 11, 2008 100.48 111.04 93.76 96.96 1,347 -10.88(-10.09%)
Dec 10, 2008 104.96 111.68 99.84 107.84 1,224 +5.76(+5.64%)
Dec 09, 2008 92.48 107.52 92.48 102.08 992 +6.08(+6.33%)
Dec 08, 2008 91.20 96.00 91.20 96.00 667 +3.52(+3.81%)
Dec 05, 2008 89.60 92.80 88.64 92.48 185 -0.32(-0.34%)
Dec 04, 2008 92.80 92.80 89.92 92.80 275 +0.96(+1.05%)
Dec 03, 2008 90.56 92.80 88.96 91.84 233 -0.96(-1.03%)
Dec 02, 2008 95.68 95.68 89.60 92.80 276 +0.00(+0.00%)
Dec 01, 2008 91.52 94.40 89.60 92.80 630 +0.64(+0.69%)
Nov 28, 2008 95.36 95.36 92.16 92.16 70 -3.20(-3.36%)
Nov 26, 2008 91.52 95.36 89.92 95.36 2,204 +2.56(+2.76%)
Nov 25, 2008 94.72 94.72 90.24 92.80 2,245 +0.64(+0.69%)
Nov 24, 2008 94.40 94.40 88.00 92.16 653 -3.52(-3.68%)
Nov 21, 2008 82.56 95.68 76.48 95.68 1,169 +13.12(+15.89%)
Nov 20, 2008 92.48 92.48 77.76 82.56 1,747 -10.24(-11.03%)
Nov 19, 2008 97.92 97.92 81.92 92.80 1,023 -3.20(-3.33%)
Nov 18, 2008 117.76 117.76 92.80 96.00 4,111 -21.44(-18.26%)
Nov 17, 2008 123.52 123.52 117.44 117.44 435 -8.32(-6.62%)
Nov 14, 2008 123.20 126.72 121.60 125.76 284 -1.60(-1.26%)
Nov 13, 2008 121.92 127.36 120.00 127.36 299 +4.16(+3.38%)
Nov 12, 2008 129.60 129.60 123.20 123.20 296 -7.04(-5.41%)
Nov 11, 2008 136.00 136.00 129.60 130.24 607 -4.48(-3.33%)
Nov 10, 2008 138.24 138.24 128.00 134.72 3,110 -3.52(-2.55%)
Nov 07, 2008 133.44 138.88 128.96 138.24 212 +7.04(+5.37%)
Nov 06, 2008 135.68 135.68 128.64 131.20 658 -6.08(-4.43%)
Nov 05, 2008 140.48 141.44 136.00 137.28 355 -0.64(-0.46%)
Nov 04, 2008 141.44 145.60 137.92 137.92 923 -4.16(-2.93%)
Nov 03, 2008 139.20 144.64 134.40 142.08 794 +8.00(+5.97%)
Oct 31, 2008 130.24 136.00 122.24 134.08 2,994 +4.48(+3.46%)
Oct 30, 2008 134.72 134.72 126.72 129.60 810 +0.32(+0.25%)
Oct 29, 2008 131.20 133.12 127.36 129.28 1,162 +1.28(+1.00%)
Oct 28, 2008 133.76 133.76 120.32 128.00 1,071 +0.99(+0.78%)
Oct 27, 2008 127.36 128.00 124.16 127.01 508 -2.27(-1.76%)
Oct 24, 2008 128.02 130.88 125.76 129.28 206 +6.72(+5.48%)
Oct 23, 2008 131.20 132.16 120.00 122.56 1,061 -8.64(-6.59%)
Oct 22, 2008 129.92 137.60 129.92 131.20 415 -2.88(-2.15%)
Oct 21, 2008 134.08 148.16 134.08 134.08 1,156 +0.00(+0.00%)
Oct 20, 2008 132.16 149.76 129.92 134.08 309 +0.64(+0.48%)
Oct 17, 2008 129.60 156.80 126.72 133.44 1,153 +5.76(+4.51%)
Oct 16, 2008 136.00 155.84 126.40 127.68 1,144 -8.32(-6.12%)
Oct 15, 2008 151.04 151.04 136.00 136.00 680 -9.60(-6.59%)
Oct 14, 2008 151.68 154.56 145.60 145.60 1,104 -1.60(-1.09%)
Oct 13, 2008 134.40 154.88 134.40 147.20 1,907 +13.12(+9.79%)
Oct 10, 2008 144.00 144.64 128.00 134.08 2,445 -10.24(-7.10%)
Oct 09, 2008 162.24 164.16 144.00 144.32 1,019 -15.04(-9.44%)
Oct 08, 2008 168.32 168.32 159.36 159.36 2,307 -11.84(-6.92%)
Oct 07, 2008 175.36 177.92 168.96 171.20 1,044 -4.48(-2.55%)
Oct 06, 2008 186.24 186.24 175.04 175.68 2,241 -15.04(-7.89%)
Oct 03, 2008 198.08 198.40 185.60 190.72 578 +0.96(+0.51%)
Oct 02, 2008 192.64 192.64 189.44 189.76 639 -1.28(-0.67%)
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.