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

Dave Inc (NQ: DAVE )

42.91 +1.04 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2006 431.04 432.96 420.80 425.60 1,679 -2.88(-0.67%)
Jun 29, 2006 430.08 443.84 424.64 428.48 878 -1.92(-0.45%)
Jun 28, 2006 429.76 430.40 422.08 430.40 770 +2.24(+0.52%)
Jun 27, 2006 417.28 429.76 417.28 428.16 1,298 +10.24(+2.45%)
Jun 26, 2006 419.84 422.40 416.00 417.92 659 -0.32(-0.08%)
Jun 23, 2006 420.80 423.04 414.40 418.24 1,203 -3.84(-0.91%)
Jun 22, 2006 427.20 427.52 419.52 422.08 1,626 -6.72(-1.57%)
Jun 21, 2006 427.20 432.96 423.68 428.80 642 +1.28(+0.30%)
Jun 20, 2006 446.08 446.08 427.52 427.52 567 -14.40(-3.26%)
Jun 19, 2006 424.96 448.96 424.96 441.92 1,099 +17.92(+4.23%)
Jun 16, 2006 434.88 435.20 419.20 424.00 1,985 -11.84(-2.72%)
Jun 15, 2006 432.96 442.88 432.00 435.84 803 +3.20(+0.74%)
Jun 14, 2006 438.08 438.08 428.48 432.64 3,069 -6.40(-1.46%)
Jun 13, 2006 440.00 445.44 433.28 439.04 3,300 -0.96(-0.22%)
Jun 12, 2006 462.40 463.36 440.00 440.00 1,436 -21.12(-4.58%)
Jun 09, 2006 475.52 475.52 454.72 461.12 7,260 -12.16(-2.57%)
Jun 08, 2006 477.12 477.12 471.36 473.28 1,075 -3.20(-0.67%)
Jun 07, 2006 476.16 479.68 475.20 476.48 1,204 -1.60(-0.33%)
Jun 06, 2006 474.56 480.32 470.08 478.08 1,455 +2.24(+0.47%)
Jun 05, 2006 476.48 477.12 471.68 475.84 2,549 -2.56(-0.54%)
Jun 02, 2006 478.72 480.32 474.88 478.40 771 +0.32(+0.07%)
Jun 01, 2006 479.36 479.36 475.20 478.08 660 -1.28(-0.27%)
May 31, 2006 480.00 481.28 472.00 479.36 1,918 +0.00(+0.00%)
May 30, 2006 488.64 489.92 476.48 479.36 1,058 -8.64(-1.77%)
May 26, 2006 484.16 488.96 480.64 488.00 989 +5.76(+1.19%)
May 25, 2006 480.64 485.76 480.00 482.24 472 +2.24(+0.47%)
May 24, 2006 483.84 488.32 479.68 480.00 1,663 -5.12(-1.06%)
May 23, 2006 480.00 487.68 480.00 485.12 834 +5.70(+1.19%)
May 22, 2006 477.44 487.04 473.60 479.42 2,438 -0.90(-0.19%)
May 19, 2006 477.44 484.48 477.44 480.32 1,846 +0.32(+0.07%)
May 18, 2006 486.72 486.72 480.00 480.00 995 +1.60(+0.33%)
May 17, 2006 484.16 491.89 478.40 478.40 3,988 -7.68(-1.58%)
May 16, 2006 480.00 486.08 470.08 486.08 2,901 +4.80(+1.00%)
May 15, 2006 498.88 499.20 470.40 481.28 3,220 -18.24(-3.65%)
May 12, 2006 499.84 505.28 497.92 499.52 1,382 -3.20(-0.64%)
May 11, 2006 506.24 506.88 496.00 502.72 571 -2.24(-0.44%)
May 10, 2006 484.48 505.60 483.20 504.96 1,904 +18.56(+3.82%)
May 09, 2006 510.72 511.36 482.88 486.40 1,496 -22.08(-4.34%)
May 08, 2006 509.76 509.76 505.92 508.48 848 -3.52(-0.69%)
May 05, 2006 488.00 512.00 488.00 512.00 2,737 +25.92(+5.33%)
May 04, 2006 483.20 486.08 476.80 486.08 1,072 +1.60(+0.33%)
May 03, 2006 483.20 485.44 472.96 484.48 2,312 +2.24(+0.46%)
May 02, 2006 480.00 482.24 475.20 482.24 3,198 +3.84(+0.80%)
May 01, 2006 470.08 480.00 469.44 478.40 2,276 +10.88(+2.33%)
Apr 28, 2006 468.80 471.68 456.96 467.52 1,481 -1.28(-0.27%)
Apr 27, 2006 453.76 468.80 438.40 468.80 3,151 +12.16(+2.66%)
Apr 26, 2006 448.00 456.64 448.00 456.64 2,450 +7.04(+1.57%)
Apr 25, 2006 447.04 450.56 445.76 449.60 1,439 +1.60(+0.36%)
Apr 24, 2006 445.12 451.80 445.12 448.00 2,007 -3.20(-0.71%)
Apr 21, 2006 443.20 451.20 443.20 451.20 450 +9.92(+2.25%)
Apr 20, 2006 432.00 441.28 432.00 441.28 632 +6.08(+1.40%)
Apr 19, 2006 431.68 444.80 431.68 435.20 856 +3.20(+0.74%)
Apr 18, 2006 433.92 435.20 430.08 432.00 604 -3.20(-0.74%)
Apr 17, 2006 438.72 447.36 432.00 435.20 1,011 -2.56(-0.58%)
Apr 13, 2006 434.24 441.28 432.95 437.76 197 +2.24(+0.51%)
Apr 12, 2006 436.06 436.16 432.00 435.52 709 -0.54(-0.12%)
Apr 11, 2006 448.00 448.00 432.00 436.06 722 -10.34(-2.32%)
Apr 10, 2006 448.32 456.32 442.88 446.40 488 -10.56(-2.31%)
Apr 07, 2006 454.08 459.84 441.92 456.96 2,719 +7.36(+1.64%)
Apr 06, 2006 437.44 450.88 433.60 449.60 1,528 +12.48(+2.86%)
Apr 05, 2006 421.12 446.08 417.60 437.12 2,158 +17.60(+4.20%)
Apr 04, 2006 417.92 424.00 409.60 419.52 1,551 +1.60(+0.38%)
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.