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

Dave Inc (NQ: DAVE )

49.09 -4.00 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 211.20 212.16 176.00 208.00 2,754 -3.17(-1.50%)
Jul 30, 2002 217.28 217.28 209.31 211.17 1,462 +1.57(+0.75%)
Jul 29, 2002 215.68 216.00 208.64 209.60 2,102 -0.93(-0.44%)
Jul 26, 2002 208.96 216.96 203.20 210.53 1,922 +1.57(+0.75%)
Jul 25, 2002 192.00 217.60 192.00 208.96 1,871 +16.96(+8.83%)
Jul 24, 2002 182.40 197.76 172.80 192.00 3,369 +7.09(+3.83%)
Jul 23, 2002 195.20 203.15 176.00 184.91 2,967 -10.29(-5.27%)
Jul 22, 2002 208.64 211.81 192.32 195.20 1,986 -16.00(-7.58%)
Jul 19, 2002 221.44 223.36 209.60 211.20 1,706 -20.80(-8.97%)
Jul 17, 2002 237.44 237.44 225.92 232.00 1,612 -16.00(-6.45%)
Jul 12, 2002 244.16 249.60 244.16 248.00 931 -1.57(-0.63%)
Jul 11, 2002 252.48 252.48 243.20 249.57 1,459 -2.91(-1.15%)
Jul 10, 2002 248.00 254.40 248.00 252.48 687 +4.48(+1.81%)
Jul 09, 2002 253.79 253.79 248.00 248.00 2,956 -5.79(-2.28%)
Jul 08, 2002 247.68 253.79 247.68 253.79 1,600 +6.11(+2.47%)
Jul 05, 2002 244.48 256.64 244.48 247.68 418 +5.44(+2.25%)
Jul 04, 2002 247.04 255.68 242.24 242.24 843 +0.00(+0.00%)
Jul 03, 2002 247.04 255.68 242.24 242.24 843 -8.04(-3.21%)
Jul 02, 2002 252.80 257.24 246.40 250.28 715 -4.44(-1.74%)
Jul 01, 2002 255.36 260.80 249.63 254.72 731 +3.52(+1.40%)
Jun 28, 2002 240.64 256.00 240.00 251.20 3,081 +10.88(+4.53%)
Jun 27, 2002 236.16 249.60 236.16 240.32 2,337 +4.80(+2.04%)
Jun 26, 2002 247.04 248.00 235.52 235.52 1,621 -11.55(-4.68%)
Jun 25, 2002 253.76 255.04 243.52 247.07 496 -6.05(-2.39%)
Jun 21, 2002 245.44 252.48 243.84 253.12 956 +6.72(+2.73%)
Jun 20, 2002 243.20 253.12 243.20 246.40 484 +3.81(+1.57%)
Jun 19, 2002 253.76 256.00 240.00 242.59 993 -6.27(-2.52%)
Jun 18, 2002 256.00 256.00 248.64 248.86 756 -5.77(-2.27%)
Jun 17, 2002 247.36 257.60 240.00 254.64 859 +6.99(+2.82%)
Jun 14, 2002 243.84 256.00 241.60 247.65 793 +8.61(+3.60%)
Jun 12, 2002 237.12 245.12 232.64 239.04 662 -2.88(-1.19%)
Jun 11, 2002 240.96 246.72 237.44 241.92 1,209 +1.92(+0.80%)
Jun 10, 2002 229.44 240.00 229.12 240.00 1,281 +4.16(+1.76%)
Jun 07, 2002 236.48 240.00 233.63 235.84 893 +4.16(+1.80%)
Jun 06, 2002 239.04 239.04 224.00 231.68 1,500 -8.32(-3.47%)
Jun 05, 2002 230.72 241.28 225.60 240.00 1,312 -6.72(-2.72%)
May 31, 2002 254.40 254.40 240.00 246.72 1,309 -6.08(-2.41%)
May 28, 2002 256.00 256.00 249.60 252.80 1,653 -0.02(-0.01%)
May 27, 2002 262.08 262.40 249.60 252.82 1,165 +0.00(+0.00%)
May 24, 2002 262.08 262.40 249.60 252.82 1,165 -3.18(-1.24%)
May 23, 2002 255.68 264.00 255.68 256.00 2,450 +1.31(+0.52%)
May 22, 2002 244.80 254.72 238.40 254.69 5,296 +16.29(+6.83%)
May 21, 2002 239.04 248.00 238.40 238.40 2,818 -1.28(-0.53%)
May 20, 2002 249.60 249.60 234.88 239.68 1,740 -5.76(-2.35%)
May 17, 2002 241.60 245.76 235.20 245.44 1,618 +2.24(+0.92%)
May 16, 2002 234.24 246.08 233.28 243.20 1,259 +5.12(+2.15%)
May 15, 2002 244.80 246.08 232.32 238.08 4,034 -6.72(-2.75%)
May 14, 2002 241.92 246.40 240.00 244.80 734 +3.20(+1.32%)
May 13, 2002 237.76 246.40 236.16 241.60 796 +6.72(+2.86%)
May 10, 2002 238.72 238.72 231.36 234.88 2,059 -3.17(-1.33%)
May 09, 2002 228.80 238.08 228.80 238.05 4,046 +5.14(+2.21%)
May 08, 2002 236.16 243.20 227.52 232.91 1,350 -3.22(-1.36%)
May 07, 2002 235.52 243.20 232.32 236.13 1,365 +1.57(+0.67%)
May 06, 2002 235.20 247.68 230.40 234.56 8,203 -0.64(-0.27%)
May 03, 2002 236.80 243.30 230.40 235.20 1,259 -1.60(-0.68%)
May 02, 2002 236.80 236.80 227.20 236.80 27,221 +6.40(+2.78%)
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.