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

Dave Inc (NQ: DAVE )

42.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Aug 29, 2008 283.52 304.32 270.72 297.60 1,938 +11.20(+3.91%)
Aug 28, 2008 283.84 289.60 283.84 286.40 1,137 +3.20(+1.13%)
Aug 27, 2008 285.44 285.44 274.56 283.20 787 +0.32(+0.11%)
Aug 26, 2008 288.72 290.88 282.88 282.88 402 -8.00(-2.75%)
Aug 25, 2008 296.00 299.20 283.84 290.88 962 -10.88(-3.61%)
Aug 22, 2008 303.04 314.88 301.76 301.76 700 -12.80(-4.07%)
Aug 21, 2008 316.80 316.80 296.32 314.56 573 -3.20(-1.01%)
Aug 20, 2008 294.40 318.40 292.48 317.76 1,845 +21.44(+7.24%)
Aug 19, 2008 299.52 300.48 288.32 296.32 1,729 -5.12(-1.70%)
Aug 18, 2008 301.12 302.40 298.37 301.44 1,875 -1.28(-0.42%)
Aug 15, 2008 298.88 303.68 297.60 302.72 1,388 +6.40(+2.16%)
Aug 14, 2008 296.64 299.20 291.68 296.32 1,067 -3.84(-1.28%)
Aug 13, 2008 291.20 303.04 286.72 300.16 1,300 +16.64(+5.87%)
Aug 12, 2008 278.72 300.16 278.40 283.52 977 -8.64(-2.96%)
Aug 11, 2008 302.72 302.72 279.36 292.16 6,816 -11.20(-3.69%)
Aug 08, 2008 276.48 308.48 276.48 303.36 1,922 +31.04(+11.40%)
Aug 07, 2008 268.32 279.04 265.92 272.32 717 +1.28(+0.47%)
Aug 06, 2008 270.40 280.00 261.44 271.04 3,314 +2.24(+0.83%)
Aug 05, 2008 268.80 269.44 260.16 268.80 13,481 +3.20(+1.20%)
Aug 04, 2008 256.00 267.20 246.08 265.60 2,031 +7.36(+2.85%)
Aug 01, 2008 268.48 268.48 256.32 258.24 1,151 -13.44(-4.95%)
Jul 31, 2008 232.96 279.04 224.00 271.68 4,304 +57.92(+27.10%)
Jul 30, 2008 200.96 217.92 200.96 213.76 914 +11.84(+5.86%)
Jul 29, 2008 201.92 209.28 198.72 201.92 802 +2.24(+1.12%)
Jul 28, 2008 206.72 207.04 192.96 199.68 1,806 -3.84(-1.89%)
Jul 25, 2008 189.12 206.72 189.12 203.52 1,751 +11.52(+6.00%)
Jul 24, 2008 199.36 203.20 188.80 192.00 472 -8.64(-4.31%)
Jul 23, 2008 192.00 200.64 192.00 200.64 673 +11.20(+5.91%)
Jul 22, 2008 192.00 197.44 188.48 189.44 794 -3.20(-1.66%)
Jul 21, 2008 214.72 215.68 192.00 192.64 928 -17.92(-8.51%)
Jul 18, 2008 210.24 213.12 201.12 210.56 1,278 +8.64(+4.28%)
Jul 17, 2008 171.84 203.20 171.84 201.92 2,051 +32.64(+19.28%)
Jul 16, 2008 183.36 188.80 168.32 169.28 1,430 -11.52(-6.37%)
Jul 15, 2008 186.56 188.48 179.20 180.80 646 -6.40(-3.42%)
Jul 14, 2008 192.00 192.64 186.24 187.20 599 -0.48(-0.26%)
Jul 11, 2008 191.04 191.04 186.24 187.68 873 -4.10(-2.14%)
Jul 10, 2008 192.00 192.96 190.08 191.78 1,335 +1.38(+0.72%)
Jul 09, 2008 192.64 195.20 187.20 190.40 1,732 -2.56(-1.33%)
Jul 08, 2008 192.96 195.20 192.64 192.96 604 -0.64(-0.33%)
Jul 07, 2008 206.40 206.40 186.88 193.60 2,404 -12.80(-6.20%)
Jul 04, 2008 206.08 207.04 200.32 206.40 450 +0.00(+0.00%)
Jul 03, 2008 206.08 207.04 200.32 206.40 450 -1.60(-0.77%)
Jul 02, 2008 219.52 219.52 203.52 208.00 1,385 -5.76(-2.69%)
Jul 01, 2008 243.20 243.84 212.80 213.76 8,944 -32.64(-13.25%)
Jun 30, 2008 247.04 251.52 244.16 246.40 341 -3.52(-1.41%)
Jun 27, 2008 246.72 254.08 243.20 249.92 662 +3.52(+1.43%)
Jun 26, 2008 249.60 249.92 246.40 246.40 574 -4.48(-1.79%)
Jun 25, 2008 252.48 253.44 249.92 250.88 191 +0.96(+0.38%)
Jun 24, 2008 249.52 252.80 248.64 249.92 358 +0.32(+0.13%)
Jun 23, 2008 250.88 251.20 249.60 249.60 284 -0.96(-0.38%)
Jun 20, 2008 255.04 256.00 248.00 250.56 2,608 -6.72(-2.61%)
Jun 19, 2008 261.12 261.12 252.48 257.28 1,947 -2.24(-0.86%)
Jun 18, 2008 258.24 263.36 256.64 259.52 263 +3.20(+1.25%)
Jun 17, 2008 267.84 268.08 256.00 256.32 547 -12.16(-4.53%)
Jun 16, 2008 266.56 269.44 265.28 268.48 209 +4.16(+1.57%)
Jun 13, 2008 266.88 268.48 262.08 264.32 218 +2.56(+0.98%)
Jun 12, 2008 261.76 267.84 261.12 261.76 324 +0.32(+0.12%)
Jun 11, 2008 264.00 265.60 258.24 261.44 988 -1.28(-0.49%)
Jun 10, 2008 263.36 264.96 261.12 262.72 242 -0.64(-0.24%)
Jun 09, 2008 265.60 267.20 263.36 263.36 761 -3.52(-1.32%)
Jun 06, 2008 268.80 273.92 265.60 266.88 1,355 -2.24(-0.83%)
Jun 05, 2008 268.48 277.44 268.48 269.12 570 -1.92(-0.71%)
Jun 04, 2008 274.24 278.56 265.60 271.04 1,123 -5.76(-2.08%)
Jun 03, 2008 281.60 283.84 276.48 276.80 490 -6.40(-2.26%)
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.