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

Dave Inc (NQ: DAVE )

49.95 +0.25 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2024 49.70 50.44 46.82 49.95 188,741 +0.25(+0.50%)
May 15, 2024 49.12 51.03 49.11 49.70 139,723 +0.60(+1.22%)
May 14, 2024 49.01 50.68 48.20 49.10 104,938 +0.13(+0.27%)
May 13, 2024 50.34 52.99 48.20 48.97 143,018 -0.12(-0.24%)
May 10, 2024 53.34 54.15 48.40 49.09 270,230 -4.00(-7.53%)
May 09, 2024 51.71 53.82 50.33 53.09 170,932 +2.31(+4.55%)
May 08, 2024 52.20 55.00 50.08 50.78 186,077 -1.52(-2.91%)
May 07, 2024 52.96 63.50 49.51 52.30 926,808 +5.76(+12.38%)
May 06, 2024 45.79 47.47 44.01 46.54 97,864 +1.40(+3.10%)
May 03, 2024 45.82 46.32 43.22 45.14 56,166 +1.26(+2.87%)
May 02, 2024 45.97 45.97 42.28 43.88 85,262 -1.09(-2.42%)
May 01, 2024 43.50 46.00 40.51 44.97 95,991 +1.17(+2.67%)
Apr 30, 2024 47.89 48.95 43.69 43.80 125,843 -4.44(-9.20%)
Apr 29, 2024 45.16 50.75 45.16 48.24 175,085 +4.52(+10.34%)
Apr 26, 2024 42.84 44.96 42.74 43.72 62,726 +1.20(+2.82%)
Apr 25, 2024 42.32 45.74 38.10 42.52 126,468 -0.39(-0.91%)
Apr 24, 2024 43.57 43.65 41.50 42.91 93,398 +1.04(+2.48%)
Apr 23, 2024 37.90 42.83 37.90 41.87 204,959 +5.65(+15.60%)
Apr 22, 2024 33.79 37.16 33.40 36.22 70,687 +2.91(+8.74%)
Apr 19, 2024 33.73 35.42 32.86 33.31 63,302 -0.80(-2.35%)
Apr 18, 2024 34.26 34.70 30.65 34.11 84,425 +0.21(+0.62%)
Apr 17, 2024 35.50 35.64 33.66 33.90 54,059 -1.59(-4.47%)
Apr 16, 2024 35.56 35.89 34.26 35.48 50,643 +0.45(+1.30%)
Apr 15, 2024 34.00 36.02 34.00 35.03 60,635 +0.41(+1.18%)
Apr 12, 2024 36.33 37.13 34.62 34.62 57,806 -1.88(-5.15%)
Apr 11, 2024 36.69 37.20 35.73 36.50 43,232 +0.22(+0.61%)
Apr 10, 2024 34.62 36.98 34.59 36.28 27,416 +0.28(+0.78%)
Apr 09, 2024 38.08 38.84 34.05 36.00 83,332 -2.00(-5.26%)
Apr 08, 2024 38.23 38.23 36.26 38.00 64,432 +0.32(+0.85%)
Apr 05, 2024 38.00 38.53 37.30 37.68 100,138 -0.09(-0.24%)
Apr 04, 2024 38.00 38.69 37.14 37.77 78,136 +0.27(+0.72%)
Apr 03, 2024 35.41 38.00 34.43 37.50 56,641 +1.58(+4.40%)
Apr 02, 2024 35.63 37.47 34.36 35.92 76,114 -0.08(-0.22%)
Apr 01, 2024 36.88 36.90 34.80 36.00 83,712 -1.14(-3.07%)
Mar 28, 2024 39.50 40.09 36.05 37.14 346,240 -2.43(-6.14%)
Mar 27, 2024 41.34 41.75 39.22 39.57 112,106 -1.18(-2.90%)
Mar 26, 2024 38.00 41.35 36.30 40.75 140,781 +1.17(+2.96%)
Mar 25, 2024 40.13 41.18 38.18 39.58 131,059 -0.65(-1.62%)
Mar 22, 2024 39.03 41.75 38.10 40.23 208,077 +3.24(+8.76%)
Mar 21, 2024 35.46 39.55 35.42 36.99 158,714 +1.96(+5.60%)
Mar 20, 2024 33.06 35.37 33.06 35.03 98,924 +1.83(+5.51%)
Mar 19, 2024 31.75 34.30 30.50 33.20 85,550 -0.07(-0.21%)
Mar 18, 2024 34.21 34.74 30.23 33.27 115,671 -0.96(-2.80%)
Mar 15, 2024 34.90 35.56 33.25 34.23 100,689 -0.99(-2.81%)
Mar 14, 2024 33.26 36.58 32.76 35.22 110,282 +1.44(+4.26%)
Mar 13, 2024 34.50 35.49 32.20 33.78 108,354 -1.36(-3.87%)
Mar 12, 2024 33.00 35.90 33.00 35.14 107,474 +1.49(+4.43%)
Mar 11, 2024 36.25 36.32 33.13 33.65 80,049 -2.35(-6.53%)
Mar 08, 2024 36.00 39.50 35.02 36.00 128,843 -1.10(-2.96%)
Mar 07, 2024 32.50 43.99 32.00 37.10 333,126 +5.48(+17.33%)
Mar 06, 2024 35.01 35.90 31.16 31.62 214,530 -4.38(-12.17%)
Mar 05, 2024 27.38 36.49 25.24 36.00 810,344 +14.10(+64.38%)
Mar 04, 2024 22.46 22.69 20.50 21.90 133,399 -0.92(-4.03%)
Mar 01, 2024 26.51 26.93 22.60 22.82 121,056 -3.37(-12.87%)
Feb 29, 2024 26.77 27.94 25.52 26.19 109,699 +0.01(+0.04%)
Feb 28, 2024 25.71 26.67 24.84 26.18 55,578 +0.78(+3.07%)
Feb 27, 2024 23.55 26.58 23.55 25.40 161,566 +2.04(+8.73%)
Feb 26, 2024 23.88 24.09 23.18 23.36 53,386 -0.22(-0.93%)
Feb 23, 2024 22.28 24.49 22.28 23.58 44,682 +1.30(+5.83%)
Feb 22, 2024 23.08 24.06 22.28 22.28 19,154 -0.35(-1.55%)
Feb 21, 2024 23.70 25.07 21.75 22.63 55,924 -1.45(-6.02%)
Feb 20, 2024 25.72 25.78 23.35 24.08 61,062 -2.02(-7.74%)
Feb 16, 2024 22.73 27.12 22.02 26.10 162,018 +3.35(+14.73%)
Feb 15, 2024 21.99 22.75 21.15 22.75 29,510 +0.95(+4.36%)
Feb 14, 2024 21.01 21.99 20.99 21.80 52,219 +1.13(+5.47%)
Feb 13, 2024 20.18 21.69 20.11 20.67 48,153 -0.28(-1.34%)
Feb 12, 2024 20.37 21.00 19.56 20.95 63,287 +0.28(+1.35%)
Feb 09, 2024 20.09 20.94 18.50 20.67 68,133 +0.56(+2.78%)
Feb 08, 2024 21.65 22.14 19.32 20.11 76,091 -1.87(-8.51%)
Feb 07, 2024 23.37 24.00 20.21 21.98 93,124 -0.99(-4.31%)
Feb 06, 2024 22.26 24.99 21.50 22.97 121,794 +0.87(+3.94%)
Feb 05, 2024 22.90 24.49 20.11 22.10 161,048 +0.09(+0.41%)
Feb 02, 2024 17.64 22.99 17.36 22.01 196,094 +3.78(+20.74%)
Feb 01, 2024 17.57 18.70 17.25 18.23 28,777 +0.92(+5.31%)
Jan 31, 2024 17.35 18.06 16.15 17.31 25,145 -0.17(-0.97%)
Jan 30, 2024 18.04 19.50 17.24 17.48 91,948 -0.22(-1.24%)
Jan 29, 2024 14.73 17.79 14.73 17.70 82,698 +2.97(+20.20%)
Jan 26, 2024 16.58 16.58 11.80 14.72 203,208 -2.03(-12.09%)
Jan 25, 2024 17.82 18.09 15.70 16.75 129,728 -0.85(-4.83%)
Jan 24, 2024 16.99 19.72 16.99 17.60 256,472 +0.79(+4.70%)
Jan 23, 2024 15.14 17.98 14.76 16.81 168,902 +2.05(+13.89%)
Jan 22, 2024 12.30 15.49 12.30 14.76 106,738 +2.46(+20.00%)
Jan 19, 2024 12.21 12.30 11.43 12.30 72,761 +0.35(+2.93%)
Jan 18, 2024 10.41 12.32 10.41 11.95 137,415 +1.54(+14.79%)
Jan 17, 2024 10.23 10.50 10.21 10.41 26,304 +0.18(+1.76%)
Jan 16, 2024 9.550 10.49 9.570 10.23 41,862 +0.47(+4.82%)
Jan 12, 2024 9.445 9.875 9.012 9.760 45,173 +0.36(+3.83%)
Jan 11, 2024 9.720 9.720 8.885 9.400 115,158 -0.31(-3.19%)
Jan 10, 2024 8.810 9.890 8.805 9.710 101,588 +0.86(+9.72%)
Jan 09, 2024 8.890 8.921 8.533 8.850 13,001 -0.08(-0.90%)
Jan 08, 2024 8.380 8.930 8.260 8.930 25,674 +0.64(+7.72%)
Jan 05, 2024 8.500 8.720 8.100 8.290 15,380 +0.00(+0.00%)
Jan 04, 2024 8.430 8.430 8.121 8.290 25,338 -0.11(-1.31%)
Jan 03, 2024 8.500 8.550 8.260 8.400 8,012 -0.22(-2.55%)
Jan 02, 2024 8.150 8.710 7.730 8.620 31,054 +0.23(+2.80%)
Dec 29, 2023 8.480 8.580 7.890 8.385 86,597 -0.29(-3.40%)
Dec 28, 2023 8.712 8.750 8.538 8.680 7,707 +0.18(+2.12%)
Dec 27, 2023 8.150 8.650 8.100 8.500 10,072 +0.29(+3.53%)
Dec 26, 2023 8.340 8.450 8.050 8.210 15,300 -0.13(-1.56%)
Dec 22, 2023 8.050 8.470 8.050 8.340 17,151 +0.19(+2.33%)
Dec 21, 2023 8.650 8.650 8.090 8.150 36,037 -0.45(-5.23%)
Dec 20, 2023 8.440 9.000 8.360 8.600 23,557 +0.20(+2.38%)
Dec 19, 2023 8.400 8.550 8.320 8.400 12,417 +0.11(+1.33%)
Dec 18, 2023 8.120 8.490 8.050 8.290 33,130 +0.26(+3.24%)
Dec 15, 2023 7.620 8.100 7.620 8.030 34,641 +0.26(+3.35%)
Dec 14, 2023 7.540 8.150 7.540 7.770 38,716 +0.06(+0.78%)
Dec 13, 2023 7.430 8.100 7.295 7.710 14,711 +0.21(+2.80%)
Dec 12, 2023 7.550 7.820 7.440 7.500 24,765 -0.24(-3.10%)
Dec 11, 2023 7.620 8.100 7.610 7.740 61,079 -0.02(-0.26%)
Dec 08, 2023 6.750 7.800 6.750 7.760 57,561 +0.96(+14.12%)
Dec 07, 2023 6.500 6.991 6.500 6.800 13,994 +0.29(+4.45%)
Dec 06, 2023 6.040 6.660 6.040 6.510 60,197 +0.21(+3.33%)
Dec 05, 2023 6.360 6.430 6.240 6.300 7,609 -0.22(-3.37%)
Dec 04, 2023 6.180 6.590 6.070 6.520 51,328 +0.33(+5.33%)
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.