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

Dave Inc (NQ: DAVE )

49.95 +0.25 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2002 93.44 102.40 88.32 100.64 3,903 +6.21(+6.57%)
Dec 30, 2002 94.72 97.92 93.12 94.43 1,859 -0.64(-0.67%)
Dec 27, 2002 94.72 96.00 94.72 95.07 1,871 +0.03(+0.03%)
Dec 26, 2002 96.00 96.64 94.40 95.04 1,106 -0.16(-0.17%)
Dec 24, 2002 98.56 98.56 94.40 95.20 693 -0.48(-0.50%)
Dec 23, 2002 101.44 99.84 95.36 95.68 3,134 -3.84(-3.86%)
Dec 20, 2002 101.44 101.76 99.20 99.52 593 +0.32(+0.32%)
Dec 19, 2002 99.87 102.08 99.20 99.20 565 +0.00(+0.00%)
Dec 18, 2002 100.80 105.60 97.60 99.20 1,221 -3.84(-3.73%)
Dec 17, 2002 103.36 105.60 102.40 103.04 1,550 -1.25(-1.20%)
Dec 16, 2002 104.64 105.60 103.04 104.29 1,637 -0.67(-0.64%)
Dec 13, 2002 105.60 105.92 103.04 104.96 1,525 -0.64(-0.61%)
Dec 12, 2002 105.60 105.92 102.72 105.60 1,462 +1.60(+1.54%)
Dec 11, 2002 104.00 108.16 100.80 104.00 1,825 -2.88(-2.69%)
Dec 10, 2002 106.88 108.16 106.88 106.88 1,134 -0.32(-0.30%)
Dec 09, 2002 109.44 109.76 106.88 107.20 1,862 -1.60(-1.47%)
Dec 06, 2002 108.80 111.36 108.80 108.80 750 -1.92(-1.73%)
Dec 05, 2002 114.88 114.88 108.80 110.72 1,415 -5.44(-4.68%)
Dec 04, 2002 109.44 117.12 108.80 116.16 1,793 +6.08(+5.52%)
Dec 03, 2002 115.17 115.20 108.80 110.08 825 -5.12(-4.44%)
Dec 02, 2002 116.80 116.80 113.60 115.20 946 +0.00(+0.00%)
Nov 27, 2002 117.76 117.76 111.04 115.20 1,531 +0.96(+0.84%)
Nov 26, 2002 108.80 115.20 106.56 114.24 1,971 +3.84(+3.48%)
Nov 25, 2002 104.32 112.00 102.43 110.40 1,256 +7.36(+7.14%)
Nov 22, 2002 100.48 107.52 100.48 103.04 6,706 -12.16(-10.56%)
Nov 21, 2002 111.04 116.80 109.12 115.20 2,146 +3.84(+3.45%)
Nov 20, 2002 112.96 113.60 108.16 111.36 1,412 -0.64(-0.57%)
Nov 19, 2002 114.88 116.80 112.00 112.00 1,456 -4.48(-3.85%)
Nov 18, 2002 115.20 119.84 112.64 116.48 4,800 +1.28(+1.11%)
Nov 15, 2002 110.72 115.20 110.72 115.20 4,528 +4.16(+3.75%)
Nov 14, 2002 110.08 111.36 106.56 111.04 4,400 +8.64(+8.44%)
Nov 13, 2002 101.44 104.00 101.12 102.40 1,375 -0.03(-0.03%)
Nov 12, 2002 99.20 102.72 98.56 102.43 443 +6.43(+6.70%)
Nov 11, 2002 103.04 103.04 96.00 96.00 1,275 -5.76(-5.66%)
Nov 08, 2002 102.40 102.72 99.14 101.76 978 +3.17(+3.21%)
Nov 07, 2002 102.40 106.56 93.12 98.59 11,593 -4.13(-4.02%)
Nov 06, 2002 105.60 105.60 99.52 102.72 1,021 +0.00(+0.00%)
Nov 05, 2002 105.60 105.60 98.24 102.72 1,268 -1.28(-1.23%)
Nov 04, 2002 106.88 108.80 104.00 104.00 2,575 -2.88(-2.69%)
Nov 01, 2002 107.84 111.04 104.00 106.88 2,871 -1.92(-1.76%)
Oct 31, 2002 112.00 112.00 105.60 108.80 1,240 -0.32(-0.29%)
Oct 30, 2002 107.84 112.00 106.91 109.12 1,184 +1.92(+1.79%)
Oct 29, 2002 107.20 108.48 105.92 107.20 1,687 -1.25(-1.15%)
Oct 28, 2002 113.60 116.80 107.20 108.45 3,228 -3.55(-3.17%)
Oct 25, 2002 111.36 115.20 97.60 112.00 24,510 +0.00(+0.00%)
Oct 24, 2002 129.92 131.20 110.08 112.00 36,684 -15.97(-12.48%)
Oct 23, 2002 144.00 150.40 127.97 127.97 19,729 -34.27(-21.12%)
Oct 22, 2002 166.72 166.72 160.00 162.24 725 -4.16(-2.50%)
Oct 21, 2002 160.32 168.00 160.32 166.40 1,184 +3.52(+2.16%)
Oct 18, 2002 160.13 162.88 157.44 162.88 196 +0.96(+0.59%)
Oct 17, 2002 166.72 167.04 160.64 161.92 975 -0.32(-0.20%)
Oct 16, 2002 166.08 167.04 158.72 162.24 445 -2.88(-1.74%)
Oct 15, 2002 159.97 167.36 155.52 165.12 1,325 +11.20(+7.28%)
Oct 14, 2002 151.36 158.37 147.84 153.92 418 +2.88(+1.91%)
Oct 11, 2002 158.24 158.24 150.40 151.04 265 +2.88(+1.94%)
Oct 10, 2002 146.88 153.57 146.88 148.16 1,027 +2.24(+1.54%)
Oct 09, 2002 159.68 160.00 144.64 145.92 921 -13.73(-8.60%)
Oct 08, 2002 158.40 161.60 152.00 159.65 706 +0.32(+0.20%)
Oct 07, 2002 165.44 168.00 153.92 159.33 1,096 -5.84(-3.54%)
Oct 04, 2002 167.33 167.36 163.84 165.17 150 -2.16(-1.29%)
Oct 03, 2002 169.92 169.92 163.84 167.33 218 -3.87(-2.26%)
Oct 02, 2002 166.08 172.16 162.24 171.20 1,353 +8.64(+5.31%)
Oct 01, 2002 175.04 175.04 161.60 162.56 484 -6.39(-3.78%)
Sep 30, 2002 162.24 169.21 162.24 168.95 237 +5.11(+3.12%)
Sep 27, 2002 166.40 171.20 160.64 163.84 5,425 +0.99(+0.61%)
Sep 26, 2002 168.64 175.68 160.00 162.85 2,130 -7.39(-4.34%)
Sep 25, 2002 177.60 180.16 168.67 170.24 771 -3.20(-1.85%)
Sep 24, 2002 178.88 178.88 160.64 173.44 665 +4.77(+2.83%)
Sep 23, 2002 172.16 180.04 168.32 168.67 377 +0.67(+0.40%)
Sep 20, 2002 176.67 182.05 168.00 168.00 686 -7.97(-4.53%)
Sep 19, 2002 185.60 187.20 174.40 175.97 1,190 -8.99(-4.86%)
Sep 18, 2002 187.20 194.88 179.52 184.96 493 -5.44(-2.86%)
Sep 17, 2002 190.40 193.60 187.52 190.40 953 +6.30(+3.42%)
Sep 16, 2002 192.48 192.48 176.00 184.10 553 -3.46(-1.84%)
Sep 13, 2002 189.76 198.05 187.55 187.55 612 -6.05(-3.12%)
Sep 12, 2002 192.96 195.20 192.00 193.60 190 -4.16(-2.10%)
Sep 11, 2002 192.32 202.88 192.00 197.76 1,157 +10.56(+5.64%)
Sep 10, 2002 176.00 195.20 171.84 187.20 1,495 +9.01(+5.06%)
Sep 09, 2002 168.64 178.56 168.00 178.19 1,653 +5.39(+3.12%)
Sep 06, 2002 192.00 192.00 147.52 172.80 18,176 -22.72(-11.62%)
Sep 05, 2002 196.80 196.80 192.00 195.52 1,443 +0.00(+0.00%)
Sep 04, 2002 200.96 200.96 194.88 195.52 1,218 -2.85(-1.44%)
Sep 03, 2002 201.60 204.13 193.60 198.37 617 -2.59(-1.29%)
Aug 30, 2002 198.08 204.16 197.12 200.96 543 +0.64(+0.32%)
Aug 29, 2002 202.88 205.28 196.80 200.32 462 +2.24(+1.13%)
Aug 28, 2002 199.36 200.35 198.08 198.08 300 -5.12(-2.52%)
Aug 27, 2002 204.80 204.80 200.00 203.20 478 -1.60(-0.78%)
Aug 26, 2002 202.24 206.08 198.08 204.80 587 +3.20(+1.59%)
Aug 23, 2002 204.80 212.16 201.60 201.60 875 -6.08(-2.93%)
Aug 22, 2002 210.88 216.96 203.84 207.68 1,621 -3.17(-1.50%)
Aug 21, 2002 213.15 217.60 208.00 210.85 684 -1.95(-0.92%)
Aug 20, 2002 209.28 217.28 206.08 212.80 950 +7.04(+3.42%)
Aug 16, 2002 199.04 209.60 199.04 205.76 1,357 +6.72(+3.38%)
Aug 15, 2002 204.80 207.68 196.80 199.04 1,196 -3.52(-1.74%)
Aug 14, 2002 217.60 218.56 199.04 202.56 2,403 -11.20(-5.24%)
Aug 13, 2002 208.96 216.00 208.64 213.76 1,620 +8.32(+4.05%)
Aug 12, 2002 206.72 213.76 201.92 205.44 415 +11.52(+5.94%)
Aug 07, 2002 200.96 202.24 189.76 193.92 709 +5.07(+2.69%)
Aug 06, 2002 192.00 198.04 188.84 188.84 1,518 -3.16(-1.64%)
Aug 05, 2002 201.60 201.60 182.40 192.00 190,625 -6.40(-3.23%)
Aug 02, 2002 193.28 207.01 193.28 198.40 584 -1.26(-0.63%)
Aug 01, 2002 210.88 210.88 192.96 199.66 1,251 -8.34(-4.01%)
Jul 31, 2002 211.20 212.16 176.00 208.00 2,754 -3.17(-1.50%)
Jul 30, 2002 217.28 217.28 209.31 211.17 1,462 +1.57(+0.75%)
Jul 29, 2002 215.68 216.00 208.64 209.60 2,102 -0.93(-0.44%)
Jul 26, 2002 208.96 216.96 203.20 210.53 1,922 +1.57(+0.75%)
Jul 25, 2002 192.00 217.60 192.00 208.96 1,871 +16.96(+8.83%)
Jul 24, 2002 182.40 197.76 172.80 192.00 3,369 +7.09(+3.83%)
Jul 23, 2002 195.20 203.15 176.00 184.91 2,967 -10.29(-5.27%)
Jul 22, 2002 208.64 211.81 192.32 195.20 1,986 -16.00(-7.58%)
Jul 19, 2002 221.44 223.36 209.60 211.20 1,706 -20.80(-8.97%)
Jul 17, 2002 237.44 237.44 225.92 232.00 1,612 -16.00(-6.45%)
Jul 12, 2002 244.16 249.60 244.16 248.00 931 -1.57(-0.63%)
Jul 11, 2002 252.48 252.48 243.20 249.57 1,459 -2.91(-1.15%)
Jul 10, 2002 248.00 254.40 248.00 252.48 687 +4.48(+1.81%)
Jul 09, 2002 253.79 253.79 248.00 248.00 2,956 -5.79(-2.28%)
Jul 08, 2002 247.68 253.79 247.68 253.79 1,600 +6.11(+2.47%)
Jul 05, 2002 244.48 256.64 244.48 247.68 418 +5.44(+2.25%)
Jul 04, 2002 247.04 255.68 242.24 242.24 843 +0.00(+0.00%)
Jul 03, 2002 247.04 255.68 242.24 242.24 843 -8.04(-3.21%)
Jul 02, 2002 252.80 257.24 246.40 250.28 715 -4.44(-1.74%)
Jul 01, 2002 255.36 260.80 249.63 254.72 731 +3.52(+1.40%)
Jun 28, 2002 240.64 256.00 240.00 251.20 3,081 +10.88(+4.53%)
Jun 27, 2002 236.16 249.60 236.16 240.32 2,337 +4.80(+2.04%)
Jun 26, 2002 247.04 248.00 235.52 235.52 1,621 -11.55(-4.68%)
Jun 25, 2002 253.76 255.04 243.52 247.07 496 -6.05(-2.39%)
Jun 21, 2002 245.44 252.48 243.84 253.12 956 +6.72(+2.73%)
Jun 20, 2002 243.20 253.12 243.20 246.40 484 +3.81(+1.57%)
Jun 19, 2002 253.76 256.00 240.00 242.59 993 -6.27(-2.52%)
Jun 18, 2002 256.00 256.00 248.64 248.86 756 -5.77(-2.27%)
Jun 17, 2002 247.36 257.60 240.00 254.64 859 +6.99(+2.82%)
Jun 14, 2002 243.84 256.00 241.60 247.65 793 +8.61(+3.60%)
Jun 12, 2002 237.12 245.12 232.64 239.04 662 -2.88(-1.19%)
Jun 11, 2002 240.96 246.72 237.44 241.92 1,209 +1.92(+0.80%)
Jun 10, 2002 229.44 240.00 229.12 240.00 1,281 +4.16(+1.76%)
Jun 07, 2002 236.48 240.00 233.63 235.84 893 +4.16(+1.80%)
Jun 06, 2002 239.04 239.04 224.00 231.68 1,500 -8.32(-3.47%)
Jun 05, 2002 230.72 241.28 225.60 240.00 1,312 -6.72(-2.72%)
May 31, 2002 254.40 254.40 240.00 246.72 1,309 -6.08(-2.41%)
May 28, 2002 256.00 256.00 249.60 252.80 1,653 -0.02(-0.01%)
May 27, 2002 262.08 262.40 249.60 252.82 1,165 +0.00(+0.00%)
May 24, 2002 262.08 262.40 249.60 252.82 1,165 -3.18(-1.24%)
May 23, 2002 255.68 264.00 255.68 256.00 2,450 +1.31(+0.52%)
May 22, 2002 244.80 254.72 238.40 254.69 5,296 +16.29(+6.83%)
May 21, 2002 239.04 248.00 238.40 238.40 2,818 -1.28(-0.53%)
May 20, 2002 249.60 249.60 234.88 239.68 1,740 -5.76(-2.35%)
May 17, 2002 241.60 245.76 235.20 245.44 1,618 +2.24(+0.92%)
May 16, 2002 234.24 246.08 233.28 243.20 1,259 +5.12(+2.15%)
May 15, 2002 244.80 246.08 232.32 238.08 4,034 -6.72(-2.75%)
May 14, 2002 241.92 246.40 240.00 244.80 734 +3.20(+1.32%)
May 13, 2002 237.76 246.40 236.16 241.60 796 +6.72(+2.86%)
May 10, 2002 238.72 238.72 231.36 234.88 2,059 -3.17(-1.33%)
May 09, 2002 228.80 238.08 228.80 238.05 4,046 +5.14(+2.21%)
May 08, 2002 236.16 243.20 227.52 232.91 1,350 -3.22(-1.36%)
May 07, 2002 235.52 243.20 232.32 236.13 1,365 +1.57(+0.67%)
May 06, 2002 235.20 247.68 230.40 234.56 8,203 -0.64(-0.27%)
May 03, 2002 236.80 243.30 230.40 235.20 1,259 -1.60(-0.68%)
May 02, 2002 236.80 236.80 227.20 236.80 27,221 +6.40(+2.78%)
May 01, 2002 230.40 231.68 227.84 230.40 1,443 -0.28(-0.12%)
Apr 30, 2002 228.80 232.00 220.80 230.69 2,043 +1.58(+0.69%)
Apr 29, 2002 243.20 245.44 225.92 229.11 1,484 -14.09(-5.79%)
Apr 26, 2002 247.36 251.20 240.00 243.20 740 -10.85(-4.27%)
Apr 25, 2002 255.36 255.36 246.75 254.05 296 -0.99(-0.39%)
Apr 24, 2002 255.04 255.36 251.84 255.04 403 +0.00(+0.00%)
Apr 23, 2002 252.80 256.00 248.00 255.04 334 +2.24(+0.89%)
Apr 22, 2002 250.88 252.80 245.44 252.80 284 +1.60(+0.64%)
Apr 19, 2002 243.84 256.00 243.52 251.20 1,578 -3.52(-1.38%)
Apr 18, 2002 250.56 255.04 246.40 254.72 831 +4.16(+1.66%)
Apr 17, 2002 243.20 255.36 243.20 250.56 1,065 +3.20(+1.29%)
Apr 16, 2002 255.20 258.88 247.36 247.36 615 -8.96(-3.50%)
Apr 15, 2002 250.24 258.88 250.24 256.32 696 +1.79(+0.71%)
Apr 12, 2002 249.76 257.60 246.40 254.53 481 +4.61(+1.84%)
Apr 11, 2002 259.52 259.84 249.60 249.92 615 -9.92(-3.82%)
Apr 10, 2002 252.80 260.48 251.20 259.84 568 +4.80(+1.88%)
Apr 09, 2002 260.80 260.80 254.72 255.04 368 -5.76(-2.21%)
Apr 08, 2002 249.60 261.76 249.60 260.80 1,343 +0.00(+0.00%)
Apr 05, 2002 260.80 262.40 251.20 260.80 1,056 +0.00(+0.00%)
Apr 04, 2002 258.88 262.40 257.92 260.80 5,153 -0.32(-0.12%)
Apr 03, 2002 260.80 264.00 258.24 261.12 834 +0.32(+0.12%)
Apr 02, 2002 258.88 260.80 252.80 260.80 4,987 +5.76(+2.26%)
Apr 01, 2002 256.64 260.80 255.04 255.04 2,231 -3.20(-1.24%)
Mar 29, 2002 257.60 260.80 248.32 258.24 821 +0.00(+0.00%)
Mar 28, 2002 257.60 260.80 248.32 258.24 796 +5.44(+2.15%)
Mar 27, 2002 253.76 254.40 243.52 252.80 365 +4.80(+1.94%)
Mar 26, 2002 249.92 255.68 246.43 248.00 959 -6.08(-2.39%)
Mar 25, 2002 254.40 257.60 236.80 254.08 631 -1.92(-0.75%)
Mar 22, 2002 256.96 256.96 246.40 256.00 1,168 +1.60(+0.63%)
Mar 21, 2002 256.32 259.20 254.40 254.40 1,843 -3.20(-1.24%)
Mar 20, 2002 258.56 258.56 249.92 257.60 615 -0.96(-0.37%)
Mar 19, 2002 244.80 258.56 241.28 258.56 4,456 +15.04(+6.18%)
Mar 18, 2002 239.04 246.72 234.24 243.52 1,306 +6.56(+2.77%)
Mar 15, 2002 228.32 240.00 225.92 236.96 4,406 +7.20(+3.13%)
Mar 14, 2002 226.24 230.40 224.32 229.76 931 +5.12(+2.28%)
Mar 13, 2002 227.20 229.76 224.64 224.64 693 -1.92(-0.85%)
Mar 12, 2002 228.80 231.68 225.92 226.56 2,678 -2.27(-0.99%)
Mar 11, 2002 230.56 231.36 227.20 228.83 571 +0.99(+0.43%)
Mar 08, 2002 227.52 232.96 227.20 227.84 1,396 -4.48(-1.93%)
Mar 07, 2002 236.80 236.80 226.88 232.32 2,012 -1.28(-0.55%)
Mar 06, 2002 233.60 233.60 225.60 233.60 4,996 +4.80(+2.10%)
Mar 05, 2002 224.32 230.40 224.00 228.80 3,025 +8.00(+3.62%)
Mar 04, 2002 225.60 230.40 211.20 220.80 1,737 -6.40(-2.82%)
Mar 01, 2002 227.20 232.00 224.64 227.20 853 -0.05(-0.02%)
Feb 28, 2002 235.20 235.20 226.24 227.25 990 +0.05(+0.02%)
Feb 27, 2002 232.00 233.60 224.64 227.20 250 -7.95(-3.38%)
Feb 26, 2002 229.12 239.04 228.80 235.15 612 +6.35(+2.78%)
Feb 25, 2002 229.44 236.16 228.80 228.80 256 -0.96(-0.42%)
Feb 22, 2002 236.80 239.04 227.52 229.76 696 -8.00(-3.36%)
Feb 21, 2002 249.60 256.00 228.80 237.76 1,265 +8.00(+3.48%)
Feb 20, 2002 240.64 242.56 229.76 229.76 550 -11.22(-4.66%)
Feb 19, 2002 246.08 246.40 240.00 240.98 334 +7.29(+3.12%)
Feb 18, 2002 231.04 243.20 231.04 233.69 934 +0.00(+0.00%)
Feb 15, 2002 231.04 243.20 231.04 233.69 934 -3.11(-1.31%)
Feb 14, 2002 246.40 256.00 236.80 236.80 1,384 +2.56(+1.09%)
Feb 13, 2002 228.80 249.28 220.80 234.24 656 +5.44(+2.38%)
Feb 12, 2002 248.00 249.28 228.80 228.80 931 -18.56(-7.50%)
Feb 11, 2002 232.96 247.36 232.00 247.36 650 +16.64(+7.21%)
Feb 08, 2002 230.72 235.20 224.00 230.72 453 +6.69(+2.99%)
Feb 07, 2002 224.00 230.40 216.00 224.03 1,862 +1.31(+0.59%)
Feb 06, 2002 239.68 240.00 216.00 222.72 2,368 -17.28(-7.20%)
Feb 05, 2002 253.76 260.80 232.00 240.00 2,343 -14.72(-5.78%)
Feb 04, 2002 255.36 265.92 254.72 254.72 3,825 +0.96(+0.38%)
Feb 01, 2002 255.68 256.00 252.16 253.76 756 -1.60(-0.63%)
Jan 31, 2002 259.17 263.68 254.40 255.36 784 -5.44(-2.09%)
Jan 30, 2002 260.16 264.00 249.60 260.80 3,959 +1.60(+0.62%)
Jan 29, 2002 262.40 265.60 256.00 259.20 11,612 -3.20(-1.22%)
Jan 28, 2002 266.88 266.88 256.00 262.40 1,215 -3.20(-1.20%)
Jan 25, 2002 271.04 280.00 262.40 265.60 2,206 -4.80(-1.78%)
Jan 24, 2002 267.52 272.00 261.76 270.40 1,725 +2.88(+1.08%)
Jan 23, 2002 266.24 280.00 265.28 267.52 2,409 -4.48(-1.65%)
Jan 22, 2002 275.20 279.68 251.20 272.00 3,609 -8.00(-2.86%)
Jan 21, 2002 269.28 280.00 265.60 280.00 2,021 +0.00(+0.00%)
Jan 18, 2002 269.28 280.00 265.60 280.00 2,021 +5.44(+1.98%)
Jan 17, 2002 258.56 274.56 257.60 274.56 1,646 +16.64(+6.45%)
Jan 16, 2002 258.88 259.20 254.40 257.92 8,550 +3.84(+1.51%)
Jan 15, 2002 257.60 263.68 254.08 254.08 1,290 +0.00(+0.00%)
Jan 14, 2002 246.40 264.61 246.40 254.08 6,893 +4.48(+1.79%)
Jan 11, 2002 243.52 252.16 243.52 249.60 1,253 +8.64(+3.59%)
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.