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

Dave Inc (NQ: DAVE )

54.59 +8.05 (+17.31%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 7, 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 (%)
Jan 31, 2014 534.40 558.72 529.60 537.92 209 -5.76(-1.06%)
Jan 30, 2014 538.70 545.60 529.63 543.68 318 +2.88(+0.53%)
Jan 29, 2014 537.28 545.28 536.64 540.80 481 +0.00(+0.00%)
Jan 28, 2014 551.36 560.32 536.96 540.80 682 -27.84(-4.90%)
Jan 27, 2014 589.44 589.44 544.64 568.64 1,155 -23.04(-3.89%)
Jan 24, 2014 629.12 629.12 578.56 591.68 1,279 -38.08(-6.05%)
Jan 23, 2014 631.36 640.00 624.00 629.76 355 -0.64(-0.10%)
Jan 22, 2014 622.45 638.08 622.45 630.40 156 +4.16(+0.66%)
Jan 21, 2014 626.88 643.84 623.04 626.24 3,695 -4.16(-0.66%)
Jan 17, 2014 622.40 630.40 630.40 630.40 125 +8.00(+1.29%)
Jan 16, 2014 625.92 634.88 621.76 622.40 303 -6.72(-1.07%)
Jan 15, 2014 640.00 648.32 627.84 629.12 415 -9.28(-1.45%)
Jan 14, 2014 635.52 645.76 635.52 638.40 1,270 +4.80(+0.76%)
Jan 13, 2014 625.60 640.00 624.32 633.60 454 -0.32(-0.05%)
Jan 10, 2014 604.16 640.00 604.16 633.92 487 +12.48(+2.01%)
Jan 09, 2014 617.28 631.52 612.16 621.44 404 +12.48(+2.05%)
Jan 08, 2014 638.08 639.36 604.34 608.96 238 -10.88(-1.76%)
Jan 07, 2014 620.80 625.60 609.76 619.84 335 -2.56(-0.41%)
Jan 06, 2014 608.00 626.24 603.84 622.40 221 +18.56(+3.07%)
Jan 03, 2014 606.72 625.60 598.40 603.84 492 -4.48(-0.74%)
Jan 02, 2014 584.00 613.12 584.00 608.32 611 +22.72(+3.88%)
Dec 31, 2013 591.36 585.60 585.60 585.60 637 -3.20(-0.54%)
Dec 30, 2013 602.24 602.24 584.32 588.80 866 -17.60(-2.90%)
Dec 27, 2013 616.64 620.16 601.28 606.40 502 -13.12(-2.12%)
Dec 26, 2013 616.32 620.80 608.64 619.52 832 +1.60(+0.26%)
Dec 24, 2013 619.20 619.20 616.96 617.92 11 +0.32(+0.05%)
Dec 23, 2013 610.24 623.04 602.88 617.60 416 +9.60(+1.58%)
Dec 20, 2013 608.00 616.32 606.08 608.00 750 -14.40(-2.31%)
Dec 19, 2013 628.80 628.80 607.36 622.40 527 +1.60(+0.26%)
Dec 18, 2013 631.36 633.06 610.56 620.80 399 -3.52(-0.56%)
Dec 17, 2013 632.00 639.36 624.00 624.32 304 -7.68(-1.22%)
Dec 16, 2013 619.20 633.89 600.96 632.00 400 +7.68(+1.23%)
Dec 13, 2013 603.20 636.80 601.60 624.32 1,623 +18.56(+3.06%)
Dec 12, 2013 604.80 608.00 600.32 605.76 464 -8.32(-1.35%)
Dec 11, 2013 611.84 624.00 606.40 614.08 182 +5.12(+0.84%)
Dec 10, 2013 606.08 639.36 606.08 608.96 1,604 -12.16(-1.96%)
Dec 09, 2013 607.36 632.64 600.00 621.12 335 +7.36(+1.20%)
Dec 06, 2013 627.52 629.12 608.00 613.76 0 -16.32(-2.59%)
Dec 05, 2013 630.40 633.92 624.96 630.08 0 -1.28(-0.20%)
Dec 04, 2013 616.00 639.68 616.00 631.36 0 -4.48(-0.70%)
Dec 03, 2013 638.72 641.60 620.80 635.84 0 -5.44(-0.85%)
Dec 02, 2013 637.44 643.20 620.48 641.28 0 -0.96(-0.15%)
Nov 29, 2013 628.48 642.24 628.48 642.24 0 +14.08(+2.24%)
Nov 27, 2013 645.44 650.56 626.24 628.16 0 -20.48(-3.16%)
Nov 26, 2013 651.52 652.80 648.00 648.64 0 -6.40(-0.98%)
Nov 25, 2013 664.00 666.24 650.88 655.04 0 -1.60(-0.24%)
Nov 22, 2013 635.20 666.88 635.20 656.64 0 +4.48(+0.69%)
Nov 21, 2013 634.56 652.16 629.47 652.16 0 +15.36(+2.41%)
Nov 20, 2013 578.24 663.01 578.24 636.80 0 -19.20(-2.93%)
Nov 19, 2013 656.00 669.44 645.12 656.00 0 +0.00(+0.00%)
Nov 18, 2013 662.40 668.48 648.32 656.00 0 -10.24(-1.54%)
Nov 15, 2013 640.32 666.24 640.32 666.24 0 +29.76(+4.68%)
Nov 14, 2013 638.40 639.68 628.16 636.48 0 -3.52(-0.55%)
Nov 13, 2013 644.16 652.48 632.00 640.00 0 -12.80(-1.96%)
Nov 12, 2013 653.12 656.00 640.00 652.80 0 -2.56(-0.39%)
Nov 11, 2013 653.12 669.73 624.00 655.36 0 +9.60(+1.49%)
Nov 08, 2013 637.12 671.68 578.26 645.76 0 +4.16(+0.65%)
Nov 07, 2013 621.12 643.20 621.12 641.60 0 +22.08(+3.56%)
Nov 06, 2013 618.88 625.60 608.00 619.52 0 +5.76(+0.94%)
Nov 05, 2013 601.92 627.20 594.56 613.76 0 +16.32(+2.73%)
Nov 04, 2013 601.28 612.48 590.40 597.44 0 +8.32(+1.41%)
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.