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

Dave Inc (NQ: DAVE )

49.09 -4.00 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 171.20 171.20 162.24 163.81 468 -3.87(-2.31%)
Sep 29, 2003 168.64 171.52 160.96 167.68 877 -3.20(-1.87%)
Sep 26, 2003 175.23 176.00 168.00 170.88 1,810 -4.35(-2.48%)
Sep 25, 2003 183.01 186.56 168.32 175.23 1,362 -13.25(-7.03%)
Sep 24, 2003 193.44 194.56 179.20 188.48 1,452 -2.24(-1.17%)
Sep 23, 2003 192.03 196.80 190.72 190.72 729 -1.92(-1.00%)
Sep 22, 2003 194.50 196.80 190.40 192.64 2,135 -3.52(-1.79%)
Sep 19, 2003 195.20 201.28 191.68 196.16 2,383 -1.60(-0.81%)
Sep 18, 2003 200.96 202.88 195.20 197.76 1,776 -4.48(-2.22%)
Sep 17, 2003 202.56 203.84 199.04 202.24 647 -0.67(-0.33%)
Sep 16, 2003 201.60 204.80 201.60 202.91 365 -0.93(-0.46%)
Sep 15, 2003 203.84 208.00 198.72 203.84 1,121 +0.64(+0.31%)
Sep 12, 2003 190.08 203.20 189.44 203.20 2,896 +13.09(+6.88%)
Sep 11, 2003 195.84 200.00 189.12 190.11 1,621 -5.73(-2.92%)
Sep 10, 2003 185.63 211.20 185.60 195.84 6,590 +5.92(+3.12%)
Sep 09, 2003 181.15 190.40 181.15 189.92 3,446 +10.08(+5.60%)
Sep 08, 2003 168.32 182.40 168.32 179.84 2,121 +11.52(+6.84%)
Sep 05, 2003 166.40 169.60 164.80 168.32 1,928 +0.00(+0.00%)
Sep 04, 2003 170.88 175.68 166.40 168.32 3,500 -7.68(-4.36%)
Sep 03, 2003 190.40 192.00 171.52 176.00 2,975 -16.00(-8.33%)
Sep 02, 2003 192.00 193.92 189.44 192.00 2,800 +0.00(+0.00%)
Aug 29, 2003 187.20 192.00 187.20 192.00 462 +3.78(+2.01%)
Aug 28, 2003 180.77 189.12 180.77 188.22 1,568 +7.74(+4.29%)
Aug 27, 2003 176.00 180.48 171.52 180.48 1,206 +6.08(+3.49%)
Aug 26, 2003 174.40 175.36 171.23 174.40 1,056 +1.60(+0.93%)
Aug 25, 2003 170.24 172.80 166.40 172.80 462 +4.48(+2.66%)
Aug 22, 2003 169.28 170.24 166.08 168.32 893 +1.92(+1.15%)
Aug 21, 2003 161.60 166.40 161.60 166.40 1,375 +2.88(+1.76%)
Aug 20, 2003 161.60 173.76 161.60 163.52 3,043 +1.92(+1.19%)
Aug 19, 2003 160.00 163.20 160.00 161.60 1,553 +1.28(+0.80%)
Aug 18, 2003 160.32 164.16 160.00 160.32 1,581 -1.92(-1.18%)
Aug 15, 2003 159.36 162.56 158.40 162.24 665 +2.88(+1.81%)
Aug 14, 2003 158.40 160.64 158.40 159.36 353 -0.64(-0.40%)
Aug 13, 2003 158.40 162.56 155.20 160.00 459 +1.28(+0.81%)
Aug 12, 2003 158.40 160.00 158.40 158.72 825 +0.00(+0.00%)
Aug 11, 2003 159.36 160.00 156.80 158.72 1,734 +1.92(+1.22%)
Aug 08, 2003 150.08 160.00 149.44 156.80 2,393 +6.40(+4.26%)
Aug 07, 2003 148.16 150.40 144.00 150.40 1,718 +2.24(+1.51%)
Aug 06, 2003 148.80 148.80 144.00 148.16 1,778 +0.96(+0.65%)
Aug 05, 2003 143.68 147.20 143.36 147.20 759 +0.64(+0.44%)
Aug 04, 2003 144.00 146.56 141.44 146.56 1,662 +2.24(+1.55%)
Aug 01, 2003 145.28 145.28 142.08 144.32 1,596 +0.32(+0.22%)
Jul 31, 2003 144.00 145.92 142.08 144.00 2,618 +1.57(+1.10%)
Jul 30, 2003 140.80 143.68 137.60 142.43 2,025 +0.99(+0.70%)
Jul 29, 2003 137.60 141.44 133.44 141.44 3,525 +3.84(+2.79%)
Jul 28, 2003 130.24 137.60 130.24 137.60 3,187 +6.27(+4.78%)
Jul 25, 2003 128.00 133.76 128.00 131.33 2,887 +0.13(+0.10%)
Jul 24, 2003 136.00 137.60 131.20 131.20 1,384 -6.40(-4.65%)
Jul 23, 2003 139.52 144.00 128.00 137.60 5,315 -8.58(-5.87%)
Jul 22, 2003 144.64 148.80 142.40 146.18 1,825 -5.18(-3.42%)
Jul 21, 2003 155.20 155.20 148.16 151.36 396 +0.00(+0.00%)
Jul 18, 2003 150.72 153.60 147.20 151.36 556 +4.16(+2.83%)
Jul 17, 2003 150.40 150.72 144.00 147.20 659 -3.52(-2.34%)
Jul 16, 2003 137.60 150.72 136.64 150.72 3,059 +11.52(+8.28%)
Jul 15, 2003 139.20 139.52 137.31 139.20 743 +0.00(+0.00%)
Jul 14, 2003 139.52 139.52 136.64 139.20 1,631 +0.00(+0.00%)
Jul 11, 2003 139.52 139.52 138.24 139.20 376 -0.32(-0.23%)
Jul 10, 2003 138.88 140.16 137.28 139.52 1,540 +1.60(+1.16%)
Jul 09, 2003 130.24 139.20 128.00 137.92 2,681 +5.12(+3.86%)
Jul 08, 2003 128.64 136.00 128.64 132.80 1,518 -2.56(-1.89%)
Jul 07, 2003 132.80 135.36 129.92 135.36 2,343 +3.20(+2.42%)
Jul 03, 2003 131.52 133.41 131.52 132.16 756 +0.64(+0.49%)
Jul 02, 2003 132.48 132.80 128.96 131.52 2,159 -1.28(-0.96%)
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.