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 (%)
Jun 30, 2004 245.12 246.72 245.12 246.08 243 -0.32(-0.13%)
Jun 29, 2004 248.00 248.32 245.44 246.40 309 -1.60(-0.65%)
Jun 28, 2004 249.28 249.28 247.36 248.00 356 +1.92(+0.78%)
Jun 25, 2004 244.80 249.28 243.52 246.08 512 +1.28(+0.52%)
Jun 24, 2004 243.20 248.64 242.56 244.80 1,440 +0.96(+0.39%)
Jun 23, 2004 245.44 249.60 243.84 243.84 578 -3.52(-1.42%)
Jun 22, 2004 249.60 249.60 246.40 247.36 190 +1.60(+0.65%)
Jun 21, 2004 251.20 251.20 245.76 245.76 656 +0.96(+0.39%)
Jun 18, 2004 245.12 249.92 244.80 244.80 331 +0.32(+0.13%)
Jun 17, 2004 251.20 251.20 244.48 244.48 778 -6.72(-2.68%)
Jun 16, 2004 251.20 252.80 248.64 251.20 612 +3.20(+1.29%)
Jun 15, 2004 251.20 251.20 246.40 248.00 340 +0.00(+0.00%)
Jun 14, 2004 244.48 250.24 244.48 248.00 659 -1.60(-0.64%)
Jun 10, 2004 249.28 250.88 248.00 249.60 521 +0.96(+0.39%)
Jun 09, 2004 254.40 256.00 241.60 248.64 1,765 -7.68(-3.00%)
Jun 08, 2004 260.48 260.48 252.80 256.32 575 +2.24(+0.88%)
Jun 07, 2004 262.40 262.40 250.88 254.08 1,506 -8.96(-3.41%)
Jun 04, 2004 253.12 264.00 252.80 263.04 893 +8.96(+3.53%)
Jun 03, 2004 256.00 256.00 251.84 254.08 409 +0.00(+0.00%)
Jun 02, 2004 258.88 262.40 253.12 254.08 371 -0.64(-0.25%)
Jun 01, 2004 245.44 262.08 245.44 254.72 2,556 +1.92(+0.76%)
May 28, 2004 247.04 252.80 241.60 252.80 2,362 +6.40(+2.60%)
May 27, 2004 231.68 246.40 229.76 246.40 421 +7.65(+3.20%)
May 26, 2004 241.92 241.92 234.24 238.75 212 +1.63(+0.69%)
May 25, 2004 236.80 243.20 235.20 237.12 646 -2.24(-0.94%)
May 24, 2004 249.60 249.60 236.48 239.36 837 -9.92(-3.98%)
May 21, 2004 231.68 249.28 231.68 249.28 1,153 +18.24(+7.89%)
May 20, 2004 230.40 236.80 222.08 231.04 1,856 +3.20(+1.40%)
May 19, 2004 219.84 228.16 217.95 227.84 421 +8.32(+3.79%)
May 18, 2004 214.08 221.44 214.08 219.52 553 +7.36(+3.47%)
May 17, 2004 208.32 216.00 208.00 212.16 578 -2.88(-1.34%)
May 14, 2004 230.40 233.60 211.20 215.04 803 -12.80(-5.62%)
May 13, 2004 210.56 229.76 203.84 227.84 515 +19.84(+9.54%)
May 12, 2004 212.48 212.48 205.12 208.00 393 -2.24(-1.07%)
May 11, 2004 208.32 218.88 206.40 210.24 746 -3.84(-1.79%)
May 10, 2004 218.56 218.56 199.68 214.08 1,846 -2.56(-1.18%)
May 07, 2004 201.92 221.12 201.28 216.64 3,028 -12.80(-5.58%)
May 06, 2004 242.08 244.16 225.60 229.44 2,471 -10.24(-4.27%)
May 05, 2004 237.44 245.44 237.44 239.68 318 -2.56(-1.06%)
May 04, 2004 256.00 258.24 236.80 242.24 2,590 -9.28(-3.69%)
May 03, 2004 259.20 262.08 246.72 251.52 1,250 +0.32(+0.13%)
Apr 30, 2004 251.20 257.60 250.50 251.20 875 -0.96(-0.38%)
Apr 29, 2004 256.00 258.53 251.20 252.16 643 -7.04(-2.72%)
Apr 28, 2004 249.92 259.20 249.60 259.20 659 +4.48(+1.76%)
Apr 27, 2004 245.76 256.00 243.84 254.72 1,128 +6.40(+2.58%)
Apr 26, 2004 248.32 253.12 244.80 248.32 559 -1.60(-0.64%)
Apr 23, 2004 247.68 262.08 240.96 249.92 1,890 +1.92(+0.77%)
Apr 22, 2004 252.48 262.40 248.00 248.00 2,875 -1.60(-0.64%)
Apr 21, 2004 244.16 252.16 233.60 249.60 815 +7.36(+3.04%)
Apr 20, 2004 242.24 247.68 241.60 242.24 18,359 -3.84(-1.56%)
Apr 19, 2004 246.24 249.60 241.60 246.08 600 -0.96(-0.39%)
Apr 16, 2004 244.48 251.84 236.80 247.04 703 +8.35(+3.50%)
Apr 15, 2004 242.88 245.76 229.44 238.69 1,187 -9.31(-3.75%)
Apr 14, 2004 240.64 248.00 240.64 248.00 481 +3.52(+1.44%)
Apr 13, 2004 248.64 249.60 239.04 244.48 759 +0.64(+0.26%)
Apr 12, 2004 243.52 247.68 233.92 243.84 1,206 -0.64(-0.26%)
Apr 08, 2004 244.80 245.12 234.88 244.48 2,631 +4.48(+1.87%)
Apr 07, 2004 244.48 247.36 239.36 240.00 1,612 -1.92(-0.79%)
Apr 06, 2004 239.36 244.16 239.04 241.92 4,037 +1.60(+0.67%)
Apr 05, 2004 243.52 243.52 240.00 240.32 656 -2.56(-1.05%)
Apr 02, 2004 247.36 250.24 234.56 242.88 1,240 -4.48(-1.81%)
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.