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

Dave Inc (NQ: DAVE )

44.30 -3.94 (-8.17%)
Streaming Delayed Price Updated: 2:57 PM EDT, Apr 30, 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, 2009 201.60 206.72 196.48 196.48 729 -5.12(-2.54%)
Jun 29, 2009 199.79 209.29 199.79 201.60 1,540 +5.92(+3.03%)
Jun 26, 2009 184.64 208.00 183.04 195.68 1,909 +13.28(+7.28%)
Jun 25, 2009 182.40 184.00 174.72 182.40 1,618 +9.28(+5.36%)
Jun 24, 2009 172.48 178.88 172.48 173.12 552 +0.96(+0.56%)
Jun 23, 2009 174.40 184.00 171.84 172.16 547 -3.84(-2.18%)
Jun 22, 2009 182.08 183.97 176.00 176.00 228 -4.16(-2.31%)
Jun 19, 2009 166.40 185.60 166.40 180.16 1,297 +16.00(+9.75%)
Jun 18, 2009 176.00 176.00 162.24 164.16 1,611 -13.44(-7.57%)
Jun 17, 2009 190.40 190.40 176.00 177.60 780 -10.88(-5.77%)
Jun 16, 2009 196.16 196.48 184.64 188.48 1,033 -5.12(-2.64%)
Jun 15, 2009 195.20 196.80 192.00 193.60 497 -0.96(-0.49%)
Jun 12, 2009 207.04 207.04 194.56 194.56 431 -9.92(-4.85%)
Jun 11, 2009 203.20 210.24 201.60 204.48 529 -1.92(-0.93%)
Jun 10, 2009 201.60 211.26 198.31 206.40 953 +6.40(+3.20%)
Jun 09, 2009 204.16 204.48 190.40 200.00 519 +3.20(+1.63%)
Jun 08, 2009 200.00 202.56 192.00 196.80 346 -2.88(-1.44%)
Jun 05, 2009 208.00 213.76 196.16 199.68 1,384 -9.53(-4.56%)
Jun 04, 2009 209.92 212.48 206.40 209.21 626 +2.81(+1.36%)
Jun 03, 2009 210.56 214.72 206.40 206.40 663 -0.96(-0.46%)
Jun 02, 2009 206.40 214.08 198.40 207.36 2,721 +4.16(+2.05%)
Jun 01, 2009 197.44 208.00 192.32 203.20 2,384 +5.44(+2.75%)
May 29, 2009 195.84 197.76 184.64 197.76 1,209 +4.48(+2.32%)
May 28, 2009 194.24 194.24 189.44 193.28 442 +3.20(+1.68%)
May 27, 2009 190.72 193.60 186.88 190.08 529 +2.56(+1.37%)
May 26, 2009 187.20 194.88 185.66 187.52 926 +0.32(+0.17%)
May 22, 2009 191.68 192.64 187.20 187.20 124 -0.96(-0.51%)
May 21, 2009 190.40 190.40 186.24 188.16 705 -2.88(-1.51%)
May 20, 2009 194.56 200.96 188.48 191.04 708 -3.20(-1.65%)
May 19, 2009 188.80 195.52 188.64 194.24 844 +6.40(+3.41%)
May 18, 2009 178.56 190.08 176.04 187.84 1,591 +15.36(+8.91%)
May 15, 2009 170.88 177.52 168.32 172.48 500 +1.60(+0.94%)
May 14, 2009 163.20 172.16 162.56 170.88 3,062 +7.04(+4.30%)
May 13, 2009 175.68 175.68 163.84 163.84 1,074 -11.84(-6.74%)
May 12, 2009 189.76 189.76 175.36 175.68 1,138 -9.28(-5.02%)
May 11, 2009 185.92 187.20 184.32 184.96 1,666 -9.92(-5.09%)
May 08, 2009 196.16 198.40 192.00 194.88 765 -3.84(-1.93%)
May 07, 2009 207.20 212.16 192.00 198.72 1,355 -10.24(-4.90%)
May 06, 2009 222.72 222.72 205.44 208.96 753 -6.08(-2.83%)
May 05, 2009 210.88 223.68 205.44 215.04 2,530 -2.52(-1.16%)
May 04, 2009 216.96 224.00 207.97 217.56 689 -2.60(-1.18%)
May 01, 2009 216.00 221.76 205.76 220.16 1,239 +3.84(+1.78%)
Apr 30, 2009 223.36 224.00 212.16 216.32 1,772 +3.20(+1.50%)
Apr 29, 2009 199.68 222.72 195.52 213.12 2,360 +10.88(+5.38%)
Apr 28, 2009 193.28 207.68 192.00 202.24 2,393 +11.20(+5.86%)
Apr 27, 2009 188.80 201.60 176.00 191.04 2,046 +2.24(+1.19%)
Apr 24, 2009 188.16 204.77 180.16 188.80 4,436 +4.48(+2.43%)
Apr 23, 2009 190.08 196.48 171.20 184.32 9,394 +41.28(+28.86%)
Apr 22, 2009 128.00 154.56 128.00 143.04 3,566 +15.04(+11.75%)
Apr 21, 2009 128.00 128.96 124.48 128.00 727 -3.84(-2.91%)
Apr 20, 2009 132.80 133.12 130.24 131.84 281 -5.76(-4.19%)
Apr 17, 2009 130.24 138.24 130.24 137.60 1,073 +3.20(+2.38%)
Apr 16, 2009 135.68 135.68 129.60 134.40 260 +3.20(+2.44%)
Apr 15, 2009 133.12 136.00 128.64 131.20 243 +1.60(+1.23%)
Apr 14, 2009 125.12 131.84 125.12 129.60 380 +2.88(+2.27%)
Apr 13, 2009 128.00 128.00 116.80 126.72 346 -3.52(-2.70%)
Apr 09, 2009 104.00 134.08 104.00 130.24 1,888 +28.48(+27.99%)
Apr 08, 2009 102.08 104.32 99.84 101.76 2,571 +0.96(+0.95%)
Apr 07, 2009 105.60 105.92 96.64 100.80 1,024 -4.80(-4.55%)
Apr 06, 2009 106.24 108.16 105.60 105.60 175 +0.00(+0.00%)
Apr 03, 2009 104.32 105.60 104.00 105.60 315 +1.28(+1.23%)
Apr 02, 2009 105.60 108.80 104.32 104.32 376 +3.52(+3.49%)
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.