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 (%)
Jun 29, 2018 216.00 217.60 206.40 216.00 133 +1.60(+0.75%)
Jun 28, 2018 219.20 219.20 208.57 214.40 229 -3.20(-1.47%)
Jun 27, 2018 212.80 219.20 212.80 217.60 598 +6.40(+3.03%)
Jun 26, 2018 204.80 217.60 204.80 211.20 730 +4.80(+2.33%)
Jun 25, 2018 212.80 214.40 200.00 206.40 1,250 -4.80(-2.27%)
Jun 22, 2018 214.40 216.01 209.60 211.20 1,326 +0.00(+0.00%)
Jun 21, 2018 200.00 211.20 200.00 211.20 1,922 +11.20(+5.60%)
Jun 20, 2018 203.20 200.00 200.00 776 +0.00(+0.00%)
Jun 19, 2018 201.60 206.40 200.00 200.00 595 -3.20(-1.57%)
Jun 18, 2018 208.00 208.00 203.20 203.20 562 -4.80(-2.31%)
Jun 15, 2018 208.00 201.60 208.00 527 +0.00(+0.00%)
Jun 14, 2018 203.20 208.00 201.03 208.00 858 +8.00(+4.00%)
Jun 13, 2018 204.80 212.80 196.80 200.00 1,618 -6.40(-3.10%)
Jun 12, 2018 217.60 222.40 198.40 206.40 1,932 -9.60(-4.44%)
Jun 11, 2018 214.40 221.07 212.80 216.00 886 +0.00(+0.00%)
Jun 08, 2018 220.80 220.80 212.80 216.00 489 -6.40(-2.88%)
Jun 07, 2018 222.40 227.20 220.80 222.40 279 -1.60(-0.71%)
Jun 06, 2018 227.20 227.20 219.20 224.00 895 -1.60(-0.71%)
Jun 05, 2018 228.80 233.60 224.00 225.60 793 -3.20(-1.40%)
Jun 04, 2018 217.60 232.00 214.40 228.80 722 +16.00(+7.52%)
Jun 01, 2018 222.40 225.60 212.80 212.80 1,507 -6.40(-2.92%)
May 31, 2018 217.60 225.60 212.80 219.20 786 -1.60(-0.72%)
May 30, 2018 236.80 242.40 211.20 220.80 2,136 -17.60(-7.38%)
May 29, 2018 243.20 246.40 235.20 238.40 1,849 -1.60(-0.67%)
May 25, 2018 240.00 240.00 240.00 0 +0.00(+0.00%)
May 24, 2018 244.80 246.40 236.80 240.00 1,402 -4.80(-1.96%)
May 23, 2018 239.97 244.80 230.40 244.80 9,192 +0.00(+0.00%)
May 22, 2018 246.40 246.40 236.00 244.80 1,181 -1.60(-0.65%)
May 21, 2018 254.40 254.40 241.60 246.40 819 -3.20(-1.28%)
May 18, 2018 252.80 254.40 246.40 249.60 656 -1.60(-0.64%)
May 17, 2018 246.40 254.40 244.54 251.20 1,263 +6.40(+2.61%)
May 16, 2018 249.60 254.40 243.20 244.80 1,574 -6.40(-2.55%)
May 15, 2018 265.60 265.60 235.20 251.20 2,990 +1.60(+0.64%)
May 14, 2018 262.40 262.40 243.20 249.60 1,574 -4.80(-1.89%)
May 11, 2018 249.60 254.40 249.60 254.40 580 +4.80(+1.92%)
May 10, 2018 243.60 251.20 243.20 249.60 1,262 +1.60(+0.65%)
May 09, 2018 254.40 257.60 241.60 248.00 2,492 -8.00(-3.12%)
May 08, 2018 259.20 260.80 252.30 256.00 1,218 -3.20(-1.23%)
May 07, 2018 262.40 270.40 256.00 259.20 3,079 +4.80(+1.89%)
May 04, 2018 260.80 260.80 249.60 254.40 7,088 -9.60(-3.64%)
May 03, 2018 270.40 270.40 256.00 264.00 591 -4.80(-1.79%)
May 02, 2018 267.20 275.42 264.00 268.80 1,064 +3.20(+1.20%)
May 01, 2018 264.00 267.20 259.20 265.60 1,036 +3.20(+1.22%)
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%)
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.