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

Dave Inc (NQ: DAVE )

33.31 -0.80 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2012 347.84 353.60 347.52 353.60 2,778 +2.24(+0.64%)
Jun 28, 2012 344.32 355.20 344.32 351.36 182 +3.52(+1.01%)
Jun 27, 2012 344.00 352.00 344.00 347.84 214 -2.56(-0.73%)
Jun 26, 2012 346.24 352.00 345.92 350.40 150 -1.28(-0.36%)
Jun 25, 2012 343.36 352.00 343.04 351.68 217 +3.84(+1.10%)
Jun 22, 2012 346.56 350.40 345.92 347.84 120 -0.96(-0.28%)
Jun 21, 2012 348.16 350.72 348.16 348.80 234 +1.60(+0.46%)
Jun 20, 2012 345.60 348.80 333.44 347.20 428 +3.20(+0.93%)
Jun 19, 2012 342.08 345.60 330.56 344.00 197 +0.64(+0.19%)
Jun 18, 2012 342.40 343.36 339.20 343.36 154 +1.60(+0.47%)
Jun 15, 2012 340.16 341.76 332.80 341.76 308 +4.80(+1.42%)
Jun 14, 2012 336.64 339.20 331.52 336.96 497 -1.92(-0.57%)
Jun 13, 2012 341.44 341.44 333.76 338.88 221 +0.32(+0.09%)
Jun 12, 2012 347.52 348.48 331.54 338.56 259 -12.16(-3.47%)
Jun 11, 2012 355.20 355.20 346.17 350.72 304 -1.28(-0.36%)
Jun 08, 2012 338.88 360.96 337.92 352.00 778 +10.56(+3.09%)
Jun 07, 2012 339.84 346.88 331.20 341.44 360 +4.80(+1.43%)
Jun 06, 2012 334.40 341.76 334.40 336.64 404 +2.88(+0.86%)
Jun 05, 2012 329.92 333.76 321.28 333.76 108 +5.76(+1.76%)
Jun 04, 2012 326.08 328.64 319.68 328.00 666 +2.56(+0.79%)
Jun 01, 2012 330.88 330.88 320.35 325.44 439 -5.76(-1.74%)
May 31, 2012 325.12 339.20 325.12 331.20 305 -1.60(-0.48%)
May 30, 2012 325.76 336.64 325.76 332.80 228 +3.20(+0.97%)
May 29, 2012 332.48 332.48 323.55 329.60 42 -3.84(-1.15%)
May 25, 2012 346.88 346.88 329.92 333.44 252 +2.24(+0.68%)
May 24, 2012 336.00 337.60 329.60 331.20 537 +3.84(+1.17%)
May 23, 2012 328.00 329.28 323.20 327.36 146 +0.00(+0.00%)
May 22, 2012 320.00 332.16 320.00 327.36 302 +8.96(+2.81%)
May 21, 2012 319.36 325.12 317.76 318.40 194 -1.28(-0.40%)
May 18, 2012 326.72 330.24 319.68 319.68 559 -9.92(-3.01%)
May 17, 2012 326.40 334.40 326.40 329.60 330 +3.20(+0.98%)
May 16, 2012 322.56 326.41 322.56 326.40 264 +5.76(+1.80%)
May 15, 2012 314.24 324.16 313.60 320.64 1,458 -0.64(-0.20%)
May 14, 2012 323.52 328.00 316.32 321.28 574 -6.40(-1.95%)
May 11, 2012 323.52 329.60 315.23 327.68 579 +4.48(+1.39%)
May 10, 2012 323.84 332.16 323.20 323.20 307 +1.92(+0.60%)
May 09, 2012 315.84 326.08 312.32 321.28 428 +3.52(+1.11%)
May 08, 2012 312.96 321.02 298.24 317.76 857 -5.76(-1.78%)
May 07, 2012 330.24 334.40 323.52 323.52 1,434 -9.92(-2.98%)
May 04, 2012 333.76 334.72 329.60 333.44 212 -5.76(-1.70%)
May 03, 2012 328.00 341.76 328.00 339.20 1,221 +14.08(+4.33%)
May 02, 2012 327.68 328.96 320.00 325.12 642 -2.88(-0.88%)
May 01, 2012 315.84 338.88 315.84 328.00 4,606 +8.96(+2.81%)
Apr 30, 2012 316.80 323.52 313.76 319.04 887 -1.76(-0.55%)
Apr 27, 2012 340.80 346.05 316.48 320.80 1,218 -27.04(-7.77%)
Apr 26, 2012 376.96 376.96 336.00 347.84 1,010 -38.72(-10.02%)
Apr 25, 2012 382.40 386.56 368.64 386.56 506 +8.96(+2.37%)
Apr 24, 2012 373.44 379.46 366.82 377.60 249 +3.84(+1.03%)
Apr 23, 2012 369.28 376.00 363.20 373.76 343 +4.80(+1.30%)
Apr 20, 2012 369.64 374.40 365.12 368.96 503 -0.64(-0.17%)
Apr 19, 2012 368.32 372.16 364.16 369.60 429 +1.60(+0.43%)
Apr 18, 2012 372.80 372.80 368.00 368.00 123 -4.80(-1.29%)
Apr 17, 2012 363.84 372.80 359.04 372.80 376 +7.04(+1.92%)
Apr 16, 2012 368.96 368.96 362.24 365.76 82 +0.00(+0.00%)
Apr 13, 2012 365.44 369.92 362.24 365.76 141 -0.96(-0.26%)
Apr 12, 2012 366.08 368.96 359.04 366.72 409 +0.32(+0.09%)
Apr 11, 2012 360.00 366.40 360.00 366.40 295 +4.16(+1.15%)
Apr 10, 2012 364.16 366.72 359.04 362.24 148 +0.96(+0.27%)
Apr 09, 2012 363.84 367.04 359.04 361.28 518 -6.72(-1.83%)
Apr 05, 2012 355.20 368.00 355.20 368.00 148 +1.60(+0.44%)
Apr 04, 2012 367.04 371.20 366.40 366.40 437 +0.00(+0.00%)
Apr 03, 2012 370.56 371.20 366.40 366.40 353 -4.48(-1.21%)
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.