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

Dave Inc (NQ: DAVE )

45.14 +1.26 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2013 297.92 302.08 297.92 302.08 89 +4.80(+1.61%)
Jan 30, 2013 299.52 299.52 294.40 297.28 201 -0.96(-0.32%)
Jan 29, 2013 295.36 303.04 292.80 298.24 323 +0.64(+0.22%)
Jan 28, 2013 289.28 300.16 289.28 297.60 218 +8.32(+2.88%)
Jan 25, 2013 290.24 296.00 288.00 289.28 447 -11.52(-3.83%)
Jan 24, 2013 301.44 301.95 300.80 300.80 227 -2.24(-0.74%)
Jan 23, 2013 311.68 311.68 302.72 303.04 100 +0.32(+0.11%)
Jan 22, 2013 302.72 308.80 302.72 302.72 459 +0.00(+0.00%)
Jan 18, 2013 301.44 302.72 301.12 302.72 199 +1.28(+0.42%)
Jan 17, 2013 305.60 305.92 301.44 301.44 184 -4.48(-1.46%)
Jan 16, 2013 305.60 307.20 305.60 305.92 136 +0.00(+0.00%)
Jan 15, 2013 305.60 306.58 305.60 305.92 55 +0.32(+0.10%)
Jan 14, 2013 305.60 307.84 304.00 305.60 635 +1.60(+0.53%)
Jan 11, 2013 299.52 305.60 297.60 304.00 136 +3.52(+1.17%)
Jan 10, 2013 304.64 304.64 299.20 300.48 162 -3.52(-1.16%)
Jan 09, 2013 304.64 305.60 304.00 304.00 42 +0.32(+0.11%)
Jan 08, 2013 305.60 305.76 301.12 303.68 177 -2.56(-0.84%)
Jan 07, 2013 309.12 311.36 304.00 306.24 374 -3.20(-1.03%)
Jan 04, 2013 304.64 311.68 304.64 309.44 1,227 +5.44(+1.79%)
Jan 03, 2013 310.72 311.04 304.00 304.00 384 -8.32(-2.66%)
Jan 02, 2013 304.00 313.60 298.56 312.32 817 +17.92(+6.09%)
Dec 31, 2012 284.48 294.40 284.48 294.40 910 +8.96(+3.14%)
Dec 28, 2012 283.20 294.40 281.28 285.44 825 +5.12(+1.83%)
Dec 27, 2012 286.72 293.44 278.40 280.32 296 -3.20(-1.13%)
Dec 26, 2012 276.48 286.40 267.84 283.52 1,130 +0.96(+0.34%)
Dec 24, 2012 279.68 289.92 279.68 282.56 76 +0.96(+0.34%)
Dec 21, 2012 286.08 288.32 281.60 281.60 148 -6.72(-2.33%)
Dec 20, 2012 281.28 291.30 281.28 288.32 166 -3.84(-1.31%)
Dec 19, 2012 285.76 292.48 285.76 292.16 10,992 +2.88(+1.00%)
Dec 18, 2012 287.36 289.28 282.24 289.28 221 +0.00(+0.00%)
Dec 17, 2012 290.24 296.32 281.60 289.28 311 -0.32(-0.11%)
Dec 14, 2012 288.00 291.20 288.00 289.60 1,686 -1.60(-0.55%)
Dec 13, 2012 290.88 291.52 287.04 291.20 2,003 -2.56(-0.87%)
Dec 12, 2012 290.24 293.76 288.00 293.76 331 +4.16(+1.44%)
Dec 11, 2012 289.60 295.18 267.52 289.60 499 -0.96(-0.33%)
Dec 10, 2012 288.00 291.20 279.36 290.56 643 +1.92(+0.67%)
Dec 07, 2012 286.40 296.00 280.00 288.64 679 -1.60(-0.55%)
Dec 06, 2012 272.66 296.64 272.66 290.24 113 +2.24(+0.78%)
Dec 05, 2012 290.56 291.52 283.20 288.00 515 -3.20(-1.10%)
Dec 04, 2012 281.28 295.36 280.96 291.20 471 +12.80(+4.60%)
Nov 30, 2012 284.48 287.68 277.44 278.40 94 -4.48(-1.58%)
Nov 29, 2012 279.68 282.88 279.04 282.88 101 +4.16(+1.49%)
Nov 28, 2012 277.44 281.60 274.24 278.72 118 -0.96(-0.34%)
Nov 27, 2012 274.56 281.92 274.56 279.68 329 +3.52(+1.27%)
Nov 26, 2012 275.52 279.68 271.36 276.16 167 -1.28(-0.46%)
Nov 23, 2012 272.32 277.44 272.32 277.44 103 +3.84(+1.40%)
Nov 21, 2012 275.20 278.40 271.36 273.60 969 +1.60(+0.59%)
Nov 20, 2012 265.92 276.16 257.60 272.00 233 +7.04(+2.66%)
Nov 19, 2012 259.52 268.16 259.52 264.96 466 +5.76(+2.22%)
Nov 16, 2012 256.64 261.44 255.36 259.20 198 +2.56(+1.00%)
Nov 15, 2012 256.00 265.92 254.40 256.64 762 -0.64(-0.25%)
Nov 14, 2012 256.96 260.80 256.96 257.28 347 -1.60(-0.62%)
Nov 13, 2012 258.88 260.45 257.60 258.88 291 +1.28(+0.50%)
Nov 12, 2012 259.84 260.48 256.21 257.60 191 -0.64(-0.25%)
Nov 09, 2012 262.40 262.40 256.00 258.24 172 -3.52(-1.34%)
Nov 08, 2012 264.32 266.59 261.76 261.76 82 -5.76(-2.15%)
Nov 07, 2012 255.68 270.72 254.40 267.52 694 +10.88(+4.24%)
Nov 06, 2012 258.24 258.24 253.76 256.64 1,510 +2.88(+1.13%)
Nov 05, 2012 256.00 258.56 253.12 253.76 1,093 -0.96(-0.38%)
Nov 02, 2012 255.68 255.97 250.88 254.72 265 +0.00(+0.00%)
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.