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 (%)
Aug 31, 2015 481.28 493.44 461.76 467.52 1,091 -24.00(-4.88%)
Aug 28, 2015 465.92 494.40 465.92 491.52 1,124 +24.00(+5.13%)
Aug 27, 2015 460.80 469.76 458.56 467.52 527 +7.68(+1.67%)
Aug 26, 2015 453.12 463.36 443.20 459.84 849 +13.44(+3.01%)
Aug 25, 2015 462.72 463.36 441.92 446.40 940 -2.56(-0.57%)
Aug 24, 2015 436.16 458.24 424.00 448.96 1,682 -10.56(-2.30%)
Aug 21, 2015 441.92 460.16 425.28 459.52 1,078 +12.80(+2.87%)
Aug 20, 2015 456.32 456.32 440.00 446.72 1,225 -4.16(-0.92%)
Aug 19, 2015 473.92 489.92 448.96 450.88 1,692 -27.52(-5.75%)
Aug 18, 2015 490.88 508.48 472.96 478.40 1,137 -11.20(-2.29%)
Aug 17, 2015 474.56 491.20 464.00 489.60 2,489 +11.52(+2.41%)
Aug 14, 2015 481.28 488.64 475.20 478.08 661 -1.28(-0.27%)
Aug 13, 2015 470.40 491.20 469.44 479.36 1,151 +14.72(+3.17%)
Aug 12, 2015 459.52 468.16 457.28 464.64 1,589 +1.92(+0.41%)
Aug 11, 2015 467.20 471.68 456.00 462.72 2,060 -7.04(-1.50%)
Aug 10, 2015 485.76 500.16 460.80 469.76 3,079 -13.12(-2.72%)
Aug 07, 2015 504.64 526.40 480.32 482.88 3,321 -19.20(-3.82%)
Aug 06, 2015 501.76 519.04 471.36 502.08 7,809 +2.56(+0.51%)
Aug 05, 2015 488.00 556.16 488.00 499.52 10,522 -68.16(-12.01%)
Aug 04, 2015 566.72 570.88 557.12 567.68 3,430 +3.20(+0.57%)
Aug 03, 2015 573.76 575.98 551.36 564.48 821 -5.44(-0.95%)
Jul 31, 2015 568.00 573.44 565.44 569.92 551 +1.92(+0.34%)
Jul 30, 2015 578.88 578.88 559.68 568.00 905 -11.84(-2.04%)
Jul 29, 2015 568.32 591.04 565.76 579.84 694 +9.28(+1.63%)
Jul 28, 2015 568.00 574.72 547.52 570.56 984 +9.28(+1.65%)
Jul 27, 2015 562.88 564.48 556.48 561.28 933 -6.72(-1.18%)
Jul 24, 2015 576.00 577.28 563.20 568.00 1,642 -6.40(-1.11%)
Jul 23, 2015 585.60 585.60 569.28 574.40 2,576 -9.60(-1.64%)
Jul 22, 2015 585.12 593.98 575.68 584.00 935 -2.88(-0.49%)
Jul 21, 2015 581.76 590.40 559.68 586.88 1,833 +0.32(+0.05%)
Jul 20, 2015 589.12 592.00 573.76 586.56 2,080 -5.76(-0.97%)
Jul 17, 2015 611.84 611.84 586.56 592.32 1,358 -15.36(-2.53%)
Jul 16, 2015 621.44 623.68 603.52 607.68 1,986 -16.32(-2.62%)
Jul 15, 2015 580.16 645.44 577.92 624.00 19,247 +45.12(+7.79%)
Jul 14, 2015 606.40 606.40 577.28 578.88 2,629 -27.52(-4.54%)
Jul 13, 2015 608.64 613.44 595.52 606.40 2,514 -0.32(-0.05%)
Jul 10, 2015 616.96 616.96 593.92 606.72 1,113 +0.64(+0.11%)
Jul 09, 2015 598.40 630.72 594.24 606.08 2,658 +19.52(+3.33%)
Jul 08, 2015 626.24 627.52 577.92 586.56 1,632 -44.80(-7.10%)
Jul 07, 2015 631.68 635.84 616.00 631.36 1,027 +2.56(+0.41%)
Jul 06, 2015 631.04 645.76 621.44 628.80 2,159 -3.52(-0.56%)
Jul 02, 2015 632.64 632.32 632.32 632.32 2,112 -2.88(-0.45%)
Jul 01, 2015 643.84 648.00 632.96 635.20 1,870 -6.40(-1.00%)
Jun 30, 2015 646.40 657.09 632.00 641.60 2,828 +1.92(+0.30%)
Jun 29, 2015 643.52 671.04 634.18 639.68 3,059 -13.44(-2.06%)
Jun 26, 2015 623.36 659.20 613.76 653.12 22,073 +36.16(+5.86%)
Jun 25, 2015 631.68 640.00 600.00 616.96 2,621 -16.32(-2.58%)
Jun 24, 2015 640.00 661.20 621.44 633.28 4,871 -8.96(-1.40%)
Jun 23, 2015 621.76 648.32 589.12 642.24 7,523 +20.48(+3.29%)
Jun 22, 2015 624.32 628.35 583.04 621.76 7,570 -10.56(-1.67%)
Jun 19, 2015 636.80 643.89 609.60 632.32 5,024 -8.00(-1.25%)
Jun 18, 2015 610.56 652.96 587.52 640.32 19,123 -25.92(-3.89%)
Jun 17, 2015 664.64 671.87 662.40 666.24 1,484 +3.52(+0.53%)
Jun 16, 2015 671.36 680.32 660.80 662.72 1,045 -16.00(-2.36%)
Jun 15, 2015 694.40 696.64 678.40 678.72 1,209 -19.20(-2.75%)
Jun 12, 2015 680.32 700.80 680.32 697.92 1,020 +13.12(+1.92%)
Jun 11, 2015 684.48 688.00 680.00 684.80 1,221 -1.60(-0.23%)
Jun 10, 2015 686.72 695.36 680.00 686.40 1,437 +1.60(+0.23%)
Jun 09, 2015 681.92 696.96 676.16 684.80 1,432 +2.88(+0.42%)
Jun 08, 2015 659.20 689.92 659.20 681.92 1,265 +22.72(+3.45%)
Jun 05, 2015 656.32 662.72 636.80 659.20 1,493 +0.64(+0.10%)
Jun 04, 2015 668.80 671.04 648.00 658.56 598 -11.20(-1.67%)
Jun 03, 2015 665.60 703.36 663.36 669.76 1,476 +3.84(+0.58%)
Jun 02, 2015 659.84 672.96 659.84 665.92 1,272 +0.96(+0.14%)
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.