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 (%)
Sep 30, 2008 190.08 197.12 184.03 192.32 2,782 +0.64(+0.33%)
Sep 29, 2008 211.52 214.08 189.12 191.68 1,430 -22.65(-10.57%)
Sep 26, 2008 215.04 216.16 208.00 214.33 740 -3.91(-1.79%)
Sep 25, 2008 239.36 239.36 216.96 218.24 1,128 -22.40(-9.31%)
Sep 24, 2008 249.28 251.52 235.20 240.64 482 -10.24(-4.08%)
Sep 23, 2008 252.80 252.80 249.60 250.88 157 -3.52(-1.38%)
Sep 22, 2008 276.80 276.80 248.96 254.40 1,061 -17.28(-6.36%)
Sep 19, 2008 273.28 279.36 262.08 271.68 758 +8.32(+3.16%)
Sep 18, 2008 273.60 273.60 244.48 263.36 1,256 -10.88(-3.97%)
Sep 17, 2008 285.76 289.28 273.92 274.24 1,360 -10.24(-3.60%)
Sep 16, 2008 288.00 288.00 280.00 284.48 1,411 -1.28(-0.45%)
Sep 15, 2008 280.32 288.00 280.00 285.76 189 +1.60(+0.56%)
Sep 12, 2008 294.40 304.64 283.52 284.16 2,991 -6.40(-2.20%)
Sep 11, 2008 297.92 302.11 287.68 290.56 6,082 -16.64(-5.42%)
Sep 10, 2008 310.72 316.16 301.12 307.20 1,598 +0.00(+0.00%)
Sep 09, 2008 284.48 315.07 284.48 307.20 591 -6.40(-2.04%)
Sep 08, 2008 313.92 316.48 309.12 313.60 180 +2.88(+0.93%)
Sep 05, 2008 331.52 340.80 310.72 310.72 1,174 -23.04(-6.90%)
Sep 04, 2008 340.16 345.92 323.52 333.76 816 -9.92(-2.89%)
Sep 03, 2008 329.28 345.60 318.72 343.68 1,922 +11.52(+3.47%)
Sep 02, 2008 299.52 332.16 297.92 332.16 1,670 +34.56(+11.61%)
Aug 29, 2008 283.52 304.32 270.72 297.60 1,938 +11.20(+3.91%)
Aug 28, 2008 283.84 289.60 283.84 286.40 1,137 +3.20(+1.13%)
Aug 27, 2008 285.44 285.44 274.56 283.20 787 +0.32(+0.11%)
Aug 26, 2008 288.72 290.88 282.88 282.88 402 -8.00(-2.75%)
Aug 25, 2008 296.00 299.20 283.84 290.88 962 -10.88(-3.61%)
Aug 22, 2008 303.04 314.88 301.76 301.76 700 -12.80(-4.07%)
Aug 21, 2008 316.80 316.80 296.32 314.56 573 -3.20(-1.01%)
Aug 20, 2008 294.40 318.40 292.48 317.76 1,845 +21.44(+7.24%)
Aug 19, 2008 299.52 300.48 288.32 296.32 1,729 -5.12(-1.70%)
Aug 18, 2008 301.12 302.40 298.37 301.44 1,875 -1.28(-0.42%)
Aug 15, 2008 298.88 303.68 297.60 302.72 1,388 +6.40(+2.16%)
Aug 14, 2008 296.64 299.20 291.68 296.32 1,067 -3.84(-1.28%)
Aug 13, 2008 291.20 303.04 286.72 300.16 1,300 +16.64(+5.87%)
Aug 12, 2008 278.72 300.16 278.40 283.52 977 -8.64(-2.96%)
Aug 11, 2008 302.72 302.72 279.36 292.16 6,816 -11.20(-3.69%)
Aug 08, 2008 276.48 308.48 276.48 303.36 1,922 +31.04(+11.40%)
Aug 07, 2008 268.32 279.04 265.92 272.32 717 +1.28(+0.47%)
Aug 06, 2008 270.40 280.00 261.44 271.04 3,314 +2.24(+0.83%)
Aug 05, 2008 268.80 269.44 260.16 268.80 13,481 +3.20(+1.20%)
Aug 04, 2008 256.00 267.20 246.08 265.60 2,031 +7.36(+2.85%)
Aug 01, 2008 268.48 268.48 256.32 258.24 1,151 -13.44(-4.95%)
Jul 31, 2008 232.96 279.04 224.00 271.68 4,304 +57.92(+27.10%)
Jul 30, 2008 200.96 217.92 200.96 213.76 914 +11.84(+5.86%)
Jul 29, 2008 201.92 209.28 198.72 201.92 802 +2.24(+1.12%)
Jul 28, 2008 206.72 207.04 192.96 199.68 1,806 -3.84(-1.89%)
Jul 25, 2008 189.12 206.72 189.12 203.52 1,751 +11.52(+6.00%)
Jul 24, 2008 199.36 203.20 188.80 192.00 472 -8.64(-4.31%)
Jul 23, 2008 192.00 200.64 192.00 200.64 673 +11.20(+5.91%)
Jul 22, 2008 192.00 197.44 188.48 189.44 794 -3.20(-1.66%)
Jul 21, 2008 214.72 215.68 192.00 192.64 928 -17.92(-8.51%)
Jul 18, 2008 210.24 213.12 201.12 210.56 1,278 +8.64(+4.28%)
Jul 17, 2008 171.84 203.20 171.84 201.92 2,051 +32.64(+19.28%)
Jul 16, 2008 183.36 188.80 168.32 169.28 1,430 -11.52(-6.37%)
Jul 15, 2008 186.56 188.48 179.20 180.80 646 -6.40(-3.42%)
Jul 14, 2008 192.00 192.64 186.24 187.20 599 -0.48(-0.26%)
Jul 11, 2008 191.04 191.04 186.24 187.68 873 -4.10(-2.14%)
Jul 10, 2008 192.00 192.96 190.08 191.78 1,335 +1.38(+0.72%)
Jul 09, 2008 192.64 195.20 187.20 190.40 1,732 -2.56(-1.33%)
Jul 08, 2008 192.96 195.20 192.64 192.96 604 -0.64(-0.33%)
Jul 07, 2008 206.40 206.40 186.88 193.60 2,404 -12.80(-6.20%)
Jul 04, 2008 206.08 207.04 200.32 206.40 450 +0.00(+0.00%)
Jul 03, 2008 206.08 207.04 200.32 206.40 450 -1.60(-0.77%)
Jul 02, 2008 219.52 219.52 203.52 208.00 1,385 -5.76(-2.69%)
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.