Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

43.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 29, 2010 323.52 324.48 303.68 303.68 1,615 -21.12(-6.50%)
Oct 28, 2010 317.44 324.80 312.00 324.80 1,304 +1.92(+0.59%)
Oct 27, 2010 318.40 323.84 318.40 322.88 792 +1.28(+0.40%)
Oct 25, 2010 320.00 324.80 320.00 321.60 1,020 +1.60(+0.50%)
Oct 22, 2010 320.32 323.20 318.08 320.00 561 +2.24(+0.70%)
Oct 21, 2010 314.22 322.24 313.60 317.76 576 +6.08(+1.95%)
Oct 20, 2010 312.64 318.02 308.16 311.68 616 -0.96(-0.31%)
Oct 19, 2010 313.92 321.60 308.16 312.64 640 -3.52(-1.11%)
Oct 18, 2010 322.56 328.00 315.84 316.16 556 -8.32(-2.56%)
Oct 15, 2010 324.48 326.40 322.88 324.48 642 +5.12(+1.60%)
Oct 14, 2010 320.32 321.60 315.20 319.36 601 -4.80(-1.48%)
Oct 13, 2010 328.96 331.20 317.44 324.16 1,259 -5.44(-1.65%)
Oct 12, 2010 336.00 337.60 328.96 329.60 1,145 -4.48(-1.34%)
Oct 11, 2010 334.72 337.28 329.60 334.08 1,823 +0.32(+0.10%)
Oct 08, 2010 333.12 336.00 320.00 333.76 832 +0.64(+0.19%)
Oct 07, 2010 326.08 334.05 326.08 333.12 1,882 +8.90(+2.74%)
Oct 06, 2010 312.32 324.80 312.32 324.22 2,771 +14.46(+4.67%)
Oct 05, 2010 298.88 312.00 298.56 309.76 1,141 +6.56(+2.16%)
Oct 04, 2010 301.12 305.60 299.20 303.20 653 +10.40(+3.55%)
Oct 01, 2010 302.72 307.20 292.80 292.80 878 -9.60(-3.17%)
Sep 30, 2010 308.48 308.48 298.88 302.40 721 -1.60(-0.53%)
Sep 29, 2010 303.04 307.52 297.28 304.00 1,217 +3.52(+1.17%)
Sep 28, 2010 293.31 302.40 293.31 300.48 536 +7.36(+2.51%)
Sep 27, 2010 294.40 294.40 285.76 293.12 595 -1.60(-0.54%)
Sep 24, 2010 294.08 297.62 294.08 294.72 456 -1.60(-0.54%)
Sep 23, 2010 292.80 296.32 291.55 296.32 1,009 +1.92(+0.65%)
Sep 22, 2010 292.48 295.46 284.22 294.40 524 +4.16(+1.43%)
Sep 21, 2010 267.20 296.00 267.20 290.24 1,011 +0.64(+0.22%)
Sep 20, 2010 286.40 293.12 285.46 289.60 1,069 +1.92(+0.67%)
Sep 17, 2010 282.24 288.00 278.72 287.68 824 +7.68(+2.74%)
Sep 15, 2010 275.84 285.76 275.84 280.00 650 +7.04(+2.58%)
Sep 14, 2010 270.08 280.00 270.08 272.96 2,800 +1.28(+0.47%)
Sep 13, 2010 271.36 276.27 264.16 271.68 624 +3.20(+1.19%)
Sep 10, 2010 267.20 271.36 265.60 268.48 2,016 -0.41(-0.15%)
Sep 09, 2010 264.96 269.86 264.32 268.89 177 +8.09(+3.10%)
Sep 08, 2010 266.88 272.70 260.80 260.80 315 -8.32(-3.09%)
Sep 07, 2010 276.16 277.76 267.52 269.12 481 -7.68(-2.77%)
Sep 03, 2010 278.72 280.64 272.00 276.80 557 +4.80(+1.76%)
Sep 02, 2010 266.56 274.24 265.60 272.00 1,504 +6.72(+2.53%)
Sep 01, 2010 267.84 269.76 263.68 265.28 787 +0.00(+0.00%)
Aug 31, 2010 271.68 274.88 261.12 265.28 849 -5.76(-2.13%)
Aug 30, 2010 276.48 279.36 264.64 271.04 583 -3.84(-1.40%)
Aug 27, 2010 277.12 278.08 267.52 274.88 743 -5.12(-1.83%)
Aug 26, 2010 272.00 285.44 272.00 280.00 335 +7.36(+2.70%)
Aug 25, 2010 266.24 283.52 264.64 272.64 563 -13.12(-4.59%)
Aug 24, 2010 287.04 288.00 280.64 285.76 450 -2.24(-0.78%)
Aug 23, 2010 261.49 290.08 261.49 288.00 1,368 +7.36(+2.62%)
Aug 20, 2010 266.56 281.60 266.56 280.64 929 +15.36(+5.79%)
Aug 19, 2010 263.68 268.80 262.08 265.28 238 +2.56(+0.97%)
Aug 18, 2010 259.84 262.72 257.92 262.72 222 +1.60(+0.61%)
Aug 17, 2010 259.84 271.04 253.76 261.12 934 +3.20(+1.24%)
Aug 16, 2010 259.52 263.36 251.52 257.92 541 -1.60(-0.62%)
Aug 13, 2010 257.28 260.16 257.28 259.52 1,032 +0.96(+0.37%)
Aug 12, 2010 256.32 260.16 256.32 258.56 859 -1.92(-0.74%)
Aug 11, 2010 256.32 260.48 256.00 260.48 301 +0.32(+0.12%)
Aug 10, 2010 262.40 262.40 259.20 260.16 943 +0.64(+0.25%)
Aug 09, 2010 260.16 260.80 257.60 259.52 833 +0.96(+0.37%)
Aug 06, 2010 258.24 262.08 257.92 258.56 358 +1.60(+0.62%)
Aug 05, 2010 261.12 261.76 255.52 256.96 251 +0.32(+0.12%)
Aug 04, 2010 256.64 259.84 256.00 256.64 482 -0.64(-0.25%)
Aug 03, 2010 256.00 259.20 256.00 257.28 539 -0.32(-0.12%)
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.