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 (%)
Apr 30, 2008 288.00 295.68 284.48 288.32 1,315 +4.16(+1.46%)
Apr 29, 2008 283.52 288.00 280.00 284.16 762 -3.52(-1.22%)
Apr 28, 2008 296.00 297.28 283.84 287.68 1,397 -5.12(-1.75%)
Apr 25, 2008 292.80 295.68 289.92 292.80 2,348 +0.00(+0.00%)
Apr 24, 2008 294.08 294.40 292.80 292.80 437 -3.20(-1.08%)
Apr 23, 2008 296.16 296.64 293.76 296.00 752 +0.00(+0.00%)
Apr 22, 2008 299.20 299.84 293.44 296.00 968 +0.00(+0.00%)
Apr 21, 2008 292.80 300.48 292.80 296.00 972 +6.40(+2.21%)
Apr 18, 2008 294.40 300.48 289.60 289.60 1,841 -0.64(-0.22%)
Apr 17, 2008 297.28 297.28 290.24 290.24 611 -4.16(-1.41%)
Apr 16, 2008 307.20 307.20 290.56 294.40 938 -4.80(-1.60%)
Apr 15, 2008 304.64 310.40 296.64 299.20 284 -8.64(-2.81%)
Apr 14, 2008 312.32 317.76 305.28 307.84 530 -23.04(-6.96%)
Apr 11, 2008 321.60 345.92 321.60 330.88 671 +0.00(+0.00%)
Apr 10, 2008 334.72 335.68 327.04 330.88 2,147 -6.72(-1.99%)
Apr 09, 2008 338.88 342.72 332.48 337.60 121 -1.60(-0.47%)
Apr 08, 2008 339.20 349.76 333.44 339.20 184 -3.52(-1.03%)
Apr 07, 2008 349.76 354.00 329.60 342.72 698 -9.60(-2.72%)
Apr 04, 2008 326.72 360.96 326.40 352.32 1,274 +27.20(+8.37%)
Apr 03, 2008 351.04 352.64 315.52 325.12 1,178 -22.40(-6.45%)
Apr 02, 2008 328.00 354.56 328.00 347.52 720 +19.84(+6.05%)
Apr 01, 2008 313.60 328.00 309.76 327.68 717 +22.40(+7.34%)
Mar 31, 2008 312.96 322.56 305.28 305.28 830 -1.92(-0.63%)
Mar 28, 2008 305.92 309.44 301.44 307.20 458 -2.88(-0.93%)
Mar 27, 2008 313.33 313.92 298.24 310.08 707 -3.20(-1.02%)
Mar 26, 2008 324.28 324.48 313.28 313.28 390 -8.32(-2.59%)
Mar 25, 2008 320.00 326.72 315.52 321.60 846 +12.16(+3.93%)
Mar 24, 2008 294.08 315.15 290.24 309.44 693 +15.68(+5.34%)
Mar 21, 2008 289.92 300.48 280.00 293.76 710 +0.00(+0.00%)
Mar 20, 2008 289.92 300.48 280.00 293.76 710 +10.56(+3.73%)
Mar 19, 2008 288.96 292.48 282.88 283.20 440 -8.32(-2.85%)
Mar 18, 2008 284.80 297.28 284.80 291.52 836 +7.68(+2.71%)
Mar 17, 2008 293.12 293.12 273.60 283.84 2,405 -9.92(-3.38%)
Mar 14, 2008 302.40 302.40 293.76 293.76 375 -16.64(-5.36%)
Mar 13, 2008 298.88 310.40 296.00 310.40 497 +8.96(+2.97%)
Mar 12, 2008 308.48 314.56 301.44 301.44 311 -6.08(-1.98%)
Mar 11, 2008 305.60 315.52 298.24 307.52 631 +6.72(+2.23%)
Mar 10, 2008 331.20 331.20 297.92 300.80 2,470 -31.04(-9.35%)
Mar 07, 2008 313.60 331.84 313.28 331.84 1,334 +17.28(+5.49%)
Mar 06, 2008 323.20 328.32 314.24 314.56 529 -8.64(-2.67%)
Mar 05, 2008 320.32 337.60 320.32 323.20 765 +2.56(+0.80%)
Mar 04, 2008 325.44 336.64 318.40 320.64 513 -5.44(-1.67%)
Mar 03, 2008 323.84 344.96 320.32 326.08 1,134 +1.28(+0.39%)
Feb 29, 2008 322.88 348.16 317.44 324.80 1,664 +2.56(+0.79%)
Feb 28, 2008 342.08 342.08 316.48 322.24 1,303 -29.12(-8.29%)
Feb 27, 2008 328.00 351.36 328.00 351.36 2,159 +29.18(+9.06%)
Feb 26, 2008 327.36 328.96 315.52 322.18 764 -3.90(-1.20%)
Feb 25, 2008 323.20 334.40 320.00 326.08 661 +7.04(+2.21%)
Feb 22, 2008 331.20 335.68 318.08 319.04 1,457 -19.20(-5.68%)
Feb 21, 2008 333.76 349.12 330.24 338.24 297 +4.80(+1.44%)
Feb 20, 2008 325.12 337.92 324.80 333.44 320 -4.48(-1.33%)
Feb 19, 2008 338.56 354.56 333.12 337.92 774 -0.32(-0.09%)
Feb 18, 2008 340.16 350.40 335.04 338.24 305 +0.00(+0.00%)
Feb 15, 2008 340.16 350.40 335.04 338.24 305 -4.80(-1.40%)
Feb 14, 2008 367.68 367.68 332.48 343.04 626 -25.60(-6.94%)
Feb 13, 2008 366.08 376.64 361.28 368.64 915 +2.88(+0.79%)
Feb 12, 2008 351.36 369.60 342.08 365.76 708 +10.56(+2.97%)
Feb 11, 2008 360.00 369.28 349.12 355.20 1,665 +0.96(+0.27%)
Feb 08, 2008 347.52 355.20 347.52 354.24 1,011 +10.56(+3.07%)
Feb 07, 2008 344.64 355.20 333.76 343.68 1,175 +4.16(+1.23%)
Feb 06, 2008 355.20 357.76 337.60 339.52 532 -17.60(-4.93%)
Feb 05, 2008 347.20 361.60 347.20 357.12 1,252 +5.44(+1.55%)
Feb 04, 2008 382.08 383.36 351.68 351.68 1,278 -24.32(-6.47%)
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.