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 (%)
Oct 31, 2008 130.24 136.00 122.24 134.08 2,994 +4.48(+3.46%)
Oct 30, 2008 134.72 134.72 126.72 129.60 810 +0.32(+0.25%)
Oct 29, 2008 131.20 133.12 127.36 129.28 1,162 +1.28(+1.00%)
Oct 28, 2008 133.76 133.76 120.32 128.00 1,071 +0.99(+0.78%)
Oct 27, 2008 127.36 128.00 124.16 127.01 508 -2.27(-1.76%)
Oct 24, 2008 128.02 130.88 125.76 129.28 206 +6.72(+5.48%)
Oct 23, 2008 131.20 132.16 120.00 122.56 1,061 -8.64(-6.59%)
Oct 22, 2008 129.92 137.60 129.92 131.20 415 -2.88(-2.15%)
Oct 21, 2008 134.08 148.16 134.08 134.08 1,156 +0.00(+0.00%)
Oct 20, 2008 132.16 149.76 129.92 134.08 309 +0.64(+0.48%)
Oct 17, 2008 129.60 156.80 126.72 133.44 1,153 +5.76(+4.51%)
Oct 16, 2008 136.00 155.84 126.40 127.68 1,144 -8.32(-6.12%)
Oct 15, 2008 151.04 151.04 136.00 136.00 680 -9.60(-6.59%)
Oct 14, 2008 151.68 154.56 145.60 145.60 1,104 -1.60(-1.09%)
Oct 13, 2008 134.40 154.88 134.40 147.20 1,907 +13.12(+9.79%)
Oct 10, 2008 144.00 144.64 128.00 134.08 2,445 -10.24(-7.10%)
Oct 09, 2008 162.24 164.16 144.00 144.32 1,019 -15.04(-9.44%)
Oct 08, 2008 168.32 168.32 159.36 159.36 2,307 -11.84(-6.92%)
Oct 07, 2008 175.36 177.92 168.96 171.20 1,044 -4.48(-2.55%)
Oct 06, 2008 186.24 186.24 175.04 175.68 2,241 -15.04(-7.89%)
Oct 03, 2008 198.08 198.40 185.60 190.72 578 +0.96(+0.51%)
Oct 02, 2008 192.64 192.64 189.44 189.76 639 -1.28(-0.67%)
Oct 01, 2008 193.60 193.60 184.32 191.04 1,531 -1.28(-0.67%)
Sep 30, 2008 190.08 197.12 184.03 192.32 2,782 +0.64(+0.33%)
Sep 29, 2008 211.52 214.08 189.12 191.68 1,430 -22.65(-10.57%)
Sep 26, 2008 215.04 216.16 208.00 214.33 740 -3.91(-1.79%)
Sep 25, 2008 239.36 239.36 216.96 218.24 1,128 -22.40(-9.31%)
Sep 24, 2008 249.28 251.52 235.20 240.64 482 -10.24(-4.08%)
Sep 23, 2008 252.80 252.80 249.60 250.88 157 -3.52(-1.38%)
Sep 22, 2008 276.80 276.80 248.96 254.40 1,061 -17.28(-6.36%)
Sep 19, 2008 273.28 279.36 262.08 271.68 758 +8.32(+3.16%)
Sep 18, 2008 273.60 273.60 244.48 263.36 1,256 -10.88(-3.97%)
Sep 17, 2008 285.76 289.28 273.92 274.24 1,360 -10.24(-3.60%)
Sep 16, 2008 288.00 288.00 280.00 284.48 1,411 -1.28(-0.45%)
Sep 15, 2008 280.32 288.00 280.00 285.76 189 +1.60(+0.56%)
Sep 12, 2008 294.40 304.64 283.52 284.16 2,991 -6.40(-2.20%)
Sep 11, 2008 297.92 302.11 287.68 290.56 6,082 -16.64(-5.42%)
Sep 10, 2008 310.72 316.16 301.12 307.20 1,598 +0.00(+0.00%)
Sep 09, 2008 284.48 315.07 284.48 307.20 591 -6.40(-2.04%)
Sep 08, 2008 313.92 316.48 309.12 313.60 180 +2.88(+0.93%)
Sep 05, 2008 331.52 340.80 310.72 310.72 1,174 -23.04(-6.90%)
Sep 04, 2008 340.16 345.92 323.52 333.76 816 -9.92(-2.89%)
Sep 03, 2008 329.28 345.60 318.72 343.68 1,922 +11.52(+3.47%)
Sep 02, 2008 299.52 332.16 297.92 332.16 1,670 +34.56(+11.61%)
Aug 29, 2008 283.52 304.32 270.72 297.60 1,938 +11.20(+3.91%)
Aug 28, 2008 283.84 289.60 283.84 286.40 1,137 +3.20(+1.13%)
Aug 27, 2008 285.44 285.44 274.56 283.20 787 +0.32(+0.11%)
Aug 26, 2008 288.72 290.88 282.88 282.88 402 -8.00(-2.75%)
Aug 25, 2008 296.00 299.20 283.84 290.88 962 -10.88(-3.61%)
Aug 22, 2008 303.04 314.88 301.76 301.76 700 -12.80(-4.07%)
Aug 21, 2008 316.80 316.80 296.32 314.56 573 -3.20(-1.01%)
Aug 20, 2008 294.40 318.40 292.48 317.76 1,845 +21.44(+7.24%)
Aug 19, 2008 299.52 300.48 288.32 296.32 1,729 -5.12(-1.70%)
Aug 18, 2008 301.12 302.40 298.37 301.44 1,875 -1.28(-0.42%)
Aug 15, 2008 298.88 303.68 297.60 302.72 1,388 +6.40(+2.16%)
Aug 14, 2008 296.64 299.20 291.68 296.32 1,067 -3.84(-1.28%)
Aug 13, 2008 291.20 303.04 286.72 300.16 1,300 +16.64(+5.87%)
Aug 12, 2008 278.72 300.16 278.40 283.52 977 -8.64(-2.96%)
Aug 11, 2008 302.72 302.72 279.36 292.16 6,816 -11.20(-3.69%)
Aug 08, 2008 276.48 308.48 276.48 303.36 1,922 +31.04(+11.40%)
Aug 07, 2008 268.32 279.04 265.92 272.32 717 +1.28(+0.47%)
Aug 06, 2008 270.40 280.00 261.44 271.04 3,314 +2.24(+0.83%)
Aug 05, 2008 268.80 269.44 260.16 268.80 13,481 +3.20(+1.20%)
Aug 04, 2008 256.00 267.20 246.08 265.60 2,031 +7.36(+2.85%)
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.