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

Dave Inc (NQ: DAVE )

53.00 +7.09 (+15.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2022 75.20 75.52 72.32 73.28 16,184 -0.64(-0.87%)
May 27, 2022 74.24 78.08 70.40 73.92 25,075 +0.64(+0.87%)
May 26, 2022 72.96 75.84 69.76 73.28 19,511 +1.92(+2.69%)
May 25, 2022 67.20 72.96 65.92 71.36 11,433 +2.56(+3.72%)
May 24, 2022 70.72 72.04 66.88 68.80 17,191 -3.52(-4.87%)
May 23, 2022 71.36 74.88 70.08 72.32 15,891 -0.32(-0.44%)
May 20, 2022 78.08 78.08 69.44 72.64 13,230 -1.60(-2.16%)
May 19, 2022 77.44 77.76 70.40 74.24 25,855 -3.84(-4.92%)
May 18, 2022 80.00 80.96 74.40 78.08 25,822 -5.44(-6.51%)
May 17, 2022 85.76 88.96 80.16 83.52 39,786 +0.64(+0.77%)
May 16, 2022 88.00 89.60 81.60 82.88 39,656 -8.96(-9.76%)
May 13, 2022 78.08 98.56 77.12 91.84 72,268 +16.96(+22.65%)
May 12, 2022 62.72 81.92 55.04 74.88 93,486 +10.88(+17.00%)
May 11, 2022 71.68 72.78 63.68 64.00 25,180 -9.44(-12.85%)
May 10, 2022 93.44 93.76 67.20 73.44 54,579 -11.04(-13.07%)
May 09, 2022 100.48 102.08 84.16 84.48 23,112 -18.88(-18.27%)
May 06, 2022 111.04 111.04 100.96 103.36 19,306 -9.28(-8.24%)
May 05, 2022 119.36 120.00 112.32 112.64 17,450 -9.60(-7.85%)
May 04, 2022 124.80 125.44 110.72 122.24 23,031 -0.96(-0.78%)
May 03, 2022 124.80 128.32 114.24 123.20 25,838 -0.32(-0.26%)
May 02, 2022 130.56 130.88 119.04 123.52 24,027 -6.08(-4.69%)
Apr 29, 2022 133.44 136.32 127.68 129.60 17,009 -6.08(-4.48%)
Apr 28, 2022 132.48 135.78 124.16 135.68 20,265 +4.48(+3.41%)
Apr 27, 2022 137.92 140.48 129.28 131.20 14,611 -4.48(-3.30%)
Apr 26, 2022 142.08 142.40 129.92 135.68 27,106 -8.32(-5.78%)
Apr 25, 2022 141.44 146.88 136.00 144.00 34,670 +2.24(+1.58%)
Apr 22, 2022 155.52 157.12 139.20 141.76 19,630 -13.76(-8.85%)
Apr 21, 2022 159.36 162.24 151.36 155.52 19,748 -4.48(-2.80%)
Apr 20, 2022 158.72 161.28 148.72 160.00 20,834 +1.28(+0.81%)
Apr 19, 2022 151.04 163.84 146.88 158.72 23,749 +0.64(+0.40%)
Apr 18, 2022 167.04 167.20 149.44 158.08 26,519 -5.44(-3.33%)
Apr 14, 2022 175.04 175.36 161.28 163.52 21,575 -10.24(-5.89%)
Apr 13, 2022 181.76 181.76 169.60 173.76 20,830 -6.72(-3.72%)
Apr 12, 2022 181.44 196.32 177.92 180.48 24,712 +2.24(+1.26%)
Apr 11, 2022 177.92 186.24 173.44 178.24 21,470 -3.68(-2.02%)
Apr 08, 2022 194.56 196.48 178.24 181.92 21,251 -12.00(-6.19%)
Apr 07, 2022 213.44 216.64 182.40 193.92 29,255 -17.60(-8.32%)
Apr 06, 2022 224.32 224.32 200.64 211.52 34,904 -21.76(-9.33%)
Apr 05, 2022 236.80 237.44 220.80 233.28 12,910 +0.64(+0.28%)
Apr 04, 2022 220.16 239.68 218.88 232.64 17,278 +14.08(+6.44%)
Apr 01, 2022 232.00 236.19 212.93 218.56 26,031 -10.24(-4.48%)
Mar 31, 2022 258.88 273.60 227.39 228.80 29,317 -19.84(-7.98%)
Mar 30, 2022 259.20 262.08 242.56 248.64 24,666 -17.28(-6.50%)
Mar 29, 2022 209.28 279.68 209.28 265.92 71,690 +57.28(+27.45%)
Mar 28, 2022 232.00 232.96 206.72 208.64 25,277 -24.32(-10.44%)
Mar 25, 2022 267.52 267.52 227.84 232.96 26,915 -36.48(-13.54%)
Mar 24, 2022 286.40 299.20 259.20 269.44 14,785 -10.56(-3.77%)
Mar 23, 2022 306.24 323.52 268.80 280.00 56,700 -25.92(-8.47%)
Mar 22, 2022 290.24 327.68 278.72 305.92 60,426 -33.28(-9.81%)
Mar 21, 2022 318.08 395.20 315.84 339.20 71,747 +15.68(+4.85%)
Mar 18, 2022 281.92 333.12 250.68 323.52 379,784 +68.80(+27.01%)
Mar 17, 2022 233.60 271.04 230.44 254.72 42,142 +17.28(+7.28%)
Mar 16, 2022 213.44 241.60 213.44 237.44 28,908 +23.36(+10.91%)
Mar 15, 2022 204.16 227.20 203.52 214.08 27,849 +8.32(+4.04%)
Mar 14, 2022 181.76 207.04 181.76 205.76 31,206 +20.16(+10.86%)
Mar 11, 2022 174.40 189.76 174.40 185.60 28,722 +8.00(+4.50%)
Mar 10, 2022 160.96 190.08 160.01 177.60 36,119 +12.48(+7.56%)
Mar 09, 2022 144.96 169.92 144.96 165.12 34,879 +25.60(+18.35%)
Mar 08, 2022 128.96 166.08 128.96 139.52 37,419 +8.96(+6.86%)
Mar 07, 2022 138.88 145.92 126.40 130.56 24,949 -10.24(-7.27%)
Mar 04, 2022 143.68 148.80 133.44 140.80 11,707 -4.80(-3.30%)
Mar 03, 2022 134.72 152.00 132.16 145.60 24,138 +13.76(+10.44%)
Mar 02, 2022 137.92 138.88 130.56 131.84 10,193 -5.76(-4.19%)
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.