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

Dave Inc (NQ: DAVE )

35.51 +0.48 (+1.37%)
Streaming Delayed Price Updated: 2:50 PM EDT, Apr 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 (%)
Jun 30, 2003 133.44 133.44 130.56 132.16 265 +2.53(+1.95%)
Jun 27, 2003 131.52 134.40 128.00 129.63 15,415 -2.56(-1.94%)
Jun 26, 2003 139.20 139.20 124.77 132.19 11,712 -7.33(-5.25%)
Jun 25, 2003 139.84 139.84 139.20 139.52 359 +0.00(+0.00%)
Jun 24, 2003 140.48 140.48 139.20 139.52 615 -0.64(-0.46%)
Jun 23, 2003 140.16 140.48 140.16 140.16 615 +0.96(+0.69%)
Jun 20, 2003 139.84 140.48 139.20 139.20 2,062 -0.32(-0.23%)
Jun 19, 2003 139.20 140.48 137.92 139.52 1,600 +1.47(+1.07%)
Jun 18, 2003 139.20 140.48 137.92 138.05 2,606 -0.51(-0.37%)
Jun 17, 2003 134.40 140.80 134.08 138.56 3,853 +3.84(+2.85%)
Jun 16, 2003 133.12 134.72 133.12 134.72 1,537 +1.60(+1.20%)
Jun 13, 2003 132.48 134.40 132.16 133.12 671 +1.28(+0.97%)
Jun 12, 2003 131.20 131.84 129.92 131.84 646 +0.64(+0.49%)
Jun 11, 2003 131.84 132.16 129.92 131.20 1,103 +0.64(+0.49%)
Jun 10, 2003 130.56 136.00 128.00 130.56 731 +0.64(+0.49%)
Jun 09, 2003 129.60 132.16 128.32 129.92 481 -1.28(-0.98%)
Jun 06, 2003 132.48 133.12 131.20 131.20 2,443 +0.00(+0.00%)
Jun 05, 2003 132.80 132.80 128.00 131.20 3,065 +0.00(+0.00%)
Jun 04, 2003 132.16 132.80 129.60 131.20 4,025 -0.32(-0.24%)
Jun 03, 2003 132.16 132.80 130.24 131.52 2,800 +0.32(+0.24%)
Jun 02, 2003 132.16 132.16 130.24 131.20 1,162 -0.96(-0.73%)
May 30, 2003 130.24 132.48 130.24 132.16 2,015 +0.96(+0.73%)
May 29, 2003 132.16 132.16 130.24 131.20 431 -0.64(-0.49%)
May 28, 2003 131.84 132.16 130.88 131.84 1,500 +0.29(+0.22%)
May 27, 2003 133.12 133.12 131.52 131.55 1,853 -1.57(-1.18%)
May 23, 2003 129.60 133.44 129.60 133.12 596 +1.60(+1.22%)
May 22, 2003 134.40 135.36 127.68 131.52 1,025 +0.61(+0.46%)
May 21, 2003 128.03 136.00 128.00 130.91 765 +1.31(+1.01%)
May 20, 2003 122.88 177.60 121.92 129.60 2,646 +0.00(+0.00%)
May 19, 2003 138.56 138.88 124.16 129.60 1,856 -9.28(-6.68%)
May 16, 2003 137.92 140.80 132.80 138.88 700 +1.28(+0.93%)
May 15, 2003 135.04 137.60 132.80 137.60 390 +2.88(+2.14%)
May 14, 2003 132.80 134.72 128.32 134.72 515 +2.24(+1.69%)
May 13, 2003 129.60 134.72 127.68 132.48 675 +4.16(+3.24%)
May 12, 2003 129.28 132.80 128.00 128.32 1,087 +0.32(+0.25%)
May 09, 2003 128.00 129.60 127.36 128.00 903 +0.00(+0.00%)
May 08, 2003 125.12 128.64 125.12 128.00 2,434 +0.64(+0.50%)
May 07, 2003 125.76 127.68 124.80 127.36 309 +0.64(+0.51%)
May 06, 2003 128.00 128.00 126.72 126.72 1,228 -1.28(-1.00%)
May 05, 2003 121.60 128.00 121.60 128.00 1,578 +6.40(+5.26%)
May 02, 2003 127.68 128.64 121.60 121.60 740 -7.36(-5.71%)
May 01, 2003 128.64 128.96 120.00 128.96 925 +0.00(+0.00%)
Apr 30, 2003 129.28 129.60 127.68 128.96 150 -0.64(-0.49%)
Apr 29, 2003 135.36 138.56 123.20 129.60 1,293 -8.96(-6.47%)
Apr 28, 2003 135.68 140.80 133.44 138.56 1,843 +4.16(+3.10%)
Apr 25, 2003 128.00 134.72 128.00 134.40 1,300 +6.72(+5.26%)
Apr 24, 2003 122.24 131.52 122.24 127.68 378 +4.80(+3.91%)
Apr 23, 2003 123.20 126.72 120.00 122.88 356 +2.88(+2.40%)
Apr 22, 2003 121.60 122.88 120.00 120.00 1,359 +0.00(+0.00%)
Apr 21, 2003 120.32 120.96 116.48 120.00 1,990 +1.28(+1.08%)
Apr 17, 2003 119.68 120.32 118.40 118.72 1,031 -0.96(-0.80%)
Apr 16, 2003 116.80 120.00 115.84 119.68 171 +3.23(+2.78%)
Apr 15, 2003 118.08 118.08 113.28 116.45 596 +1.25(+1.08%)
Apr 14, 2003 116.48 116.80 114.24 115.20 1,684 -1.28(-1.10%)
Apr 11, 2003 116.80 117.76 115.84 116.48 606 -4.00(-3.32%)
Apr 10, 2003 118.72 120.48 116.48 120.48 731 +0.16(+0.13%)
Apr 09, 2003 120.32 122.24 120.00 120.32 815 -0.96(-0.79%)
Apr 08, 2003 124.80 124.80 120.32 121.28 1,400 -2.56(-2.07%)
Apr 07, 2003 126.40 126.40 123.20 123.84 1,709 -0.96(-0.77%)
Apr 04, 2003 135.36 136.00 121.92 124.80 1,240 -8.96(-6.70%)
Apr 03, 2003 134.40 136.00 133.12 133.76 328 +0.64(+0.48%)
Apr 02, 2003 139.84 139.84 121.92 133.12 1,428 -2.56(-1.89%)
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.