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 (%)
Mar 30, 2007 561.92 578.88 561.92 578.88 374 +13.76(+2.43%)
Mar 29, 2007 576.00 580.80 563.84 565.12 291 -13.44(-2.32%)
Mar 28, 2007 580.16 582.40 576.64 578.56 526 -4.80(-0.82%)
Mar 27, 2007 582.08 586.88 581.12 583.36 267 -1.92(-0.33%)
Mar 26, 2007 586.88 587.20 584.00 585.28 214 +0.96(+0.16%)
Mar 23, 2007 586.88 588.80 581.12 584.32 406 -6.72(-1.14%)
Mar 22, 2007 592.00 594.88 589.12 591.04 2,191 -0.64(-0.11%)
Mar 21, 2007 588.48 592.00 586.56 591.68 346 +2.88(+0.49%)
Mar 20, 2007 580.80 590.08 580.80 588.80 557 +6.08(+1.04%)
Mar 19, 2007 583.68 588.48 582.40 582.72 202 -5.12(-0.87%)
Mar 16, 2007 584.64 588.80 584.00 587.84 1,245 +4.80(+0.82%)
Mar 15, 2007 577.60 583.04 574.08 583.04 1,900 +8.64(+1.50%)
Mar 14, 2007 573.44 574.40 561.28 574.40 1,115 -8.00(-1.37%)
Mar 13, 2007 588.16 587.84 568.96 582.40 2,429 -5.76(-0.98%)
Mar 12, 2007 583.68 588.16 580.80 588.16 635 +6.08(+1.04%)
Mar 09, 2007 581.12 586.56 579.52 582.08 412 +2.88(+0.50%)
Mar 08, 2007 576.96 590.40 576.96 579.20 1,511 -0.64(-0.11%)
Mar 07, 2007 576.32 580.80 576.00 579.84 1,048 -0.64(-0.11%)
Mar 06, 2007 575.04 582.08 574.08 580.48 414 +5.12(+0.89%)
Mar 05, 2007 580.16 587.20 575.36 575.36 1,736 -10.24(-1.75%)
Mar 02, 2007 579.84 586.88 579.52 585.60 1,195 +9.60(+1.67%)
Mar 01, 2007 579.52 581.76 531.20 576.00 8,568 -18.56(-3.12%)
Feb 28, 2007 595.84 618.56 594.56 594.56 2,097 +1.92(+0.32%)
Feb 27, 2007 599.36 607.68 579.84 592.64 2,189 -8.00(-1.33%)
Feb 26, 2007 594.56 600.64 591.68 600.64 644 +0.32(+0.05%)
Feb 23, 2007 598.40 601.92 593.92 600.32 627 -2.24(-0.37%)
Feb 22, 2007 595.84 602.56 593.28 602.56 346 +2.88(+0.48%)
Feb 21, 2007 594.56 599.68 594.24 599.68 233 +5.44(+0.92%)
Feb 20, 2007 592.00 595.84 588.16 594.24 1,437 +2.24(+0.38%)
Feb 16, 2007 584.64 592.00 584.00 592.00 740 +3.52(+0.60%)
Feb 15, 2007 586.88 590.40 586.88 588.48 313 -0.32(-0.05%)
Feb 14, 2007 591.36 593.60 587.84 588.80 1,098 -3.20(-0.54%)
Feb 13, 2007 591.36 592.00 588.80 592.00 351 +1.92(+0.33%)
Feb 12, 2007 592.00 592.00 584.32 590.08 323 +6.08(+1.04%)
Feb 09, 2007 585.60 589.76 581.76 584.00 2,378 +2.56(+0.44%)
Feb 08, 2007 576.00 583.02 573.44 581.44 519 +4.48(+0.78%)
Feb 07, 2007 571.52 584.00 570.56 576.96 2,212 +6.40(+1.12%)
Feb 06, 2007 570.56 573.44 560.96 570.56 610 -3.20(-0.56%)
Feb 05, 2007 589.12 589.12 568.64 573.76 511 -15.04(-2.55%)
Feb 02, 2007 579.84 588.80 573.76 588.80 762 +6.08(+1.04%)
Feb 01, 2007 571.20 583.36 571.20 582.72 1,357 +7.04(+1.22%)
Jan 31, 2007 565.76 575.68 564.80 575.68 1,899 +9.92(+1.75%)
Jan 30, 2007 554.88 565.76 554.56 565.76 282 +10.24(+1.84%)
Jan 29, 2007 540.48 555.52 534.72 555.52 797 +9.92(+1.82%)
Jan 26, 2007 537.28 545.60 533.60 545.60 418 +3.20(+0.59%)
Jan 25, 2007 553.60 553.60 538.56 542.40 411 -7.04(-1.28%)
Jan 24, 2007 549.07 552.00 546.88 549.44 295 +5.44(+1.00%)
Jan 23, 2007 544.96 544.96 541.44 544.00 617 -1.60(-0.29%)
Jan 22, 2007 544.64 545.60 542.08 545.60 1,160 +0.96(+0.18%)
Jan 19, 2007 553.92 556.80 534.40 544.64 1,543 -12.16(-2.18%)
Jan 18, 2007 570.56 581.44 556.48 556.80 784 -9.28(-1.64%)
Jan 17, 2007 550.08 566.08 549.76 566.08 1,693 +15.68(+2.85%)
Jan 16, 2007 546.88 552.00 543.36 550.40 2,434 +5.12(+0.94%)
Jan 12, 2007 524.80 545.60 524.80 545.28 2,198 +15.68(+2.96%)
Jan 11, 2007 524.16 529.60 522.24 529.60 406 +0.96(+0.18%)
Jan 10, 2007 528.00 528.64 525.12 528.64 443 +0.64(+0.12%)
Jan 09, 2007 522.24 528.00 522.24 528.00 276 +1.28(+0.24%)
Jan 08, 2007 519.68 527.68 519.68 526.72 217 +0.32(+0.06%)
Jan 05, 2007 527.04 527.04 520.32 526.40 229 +2.56(+0.49%)
Jan 04, 2007 528.64 528.64 518.72 523.84 611 -5.44(-1.03%)
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.