Indicators

Dave Inc (NQ: DAVE )

49.83 -0.12 (-0.24%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	103.36	104.00	97.92	97.92	568	-8.96(-8.38%)
Jan 29, 2009	111.36	111.36	104.64	106.88	188	-3.20(-2.91%)
Jan 28, 2009	111.68	115.52	105.92	110.08	273	-1.60(-1.43%)
Jan 27, 2009	112.00	112.00	104.00	111.68	350	-0.96(-0.85%)
Jan 26, 2009	107.84	113.92	102.40	112.64	393	+0.64(+0.57%)
Jan 23, 2009	103.04	113.28	103.04	112.00	347	-1.28(-1.13%)
Jan 22, 2009	109.44	113.60	96.00	113.28	1,032	-0.32(-0.28%)
Jan 21, 2009	111.04	113.60	97.92	113.60	653	+3.20(+2.90%)
Jan 20, 2009	105.60	110.72	102.55	110.40	575	-1.28(-1.15%)
Jan 16, 2009	105.28	117.76	101.44	111.68	470	+5.44(+5.12%)
Jan 15, 2009	93.76	113.60	89.60	106.24	542	+13.76(+14.88%)
Jan 14, 2009	104.00	106.88	89.92	92.48	1,870	-12.48(-11.89%)
Jan 13, 2009	107.84	109.12	102.40	104.96	366	+1.28(+1.23%)
Jan 12, 2009	102.24	105.92	101.44	103.68	359	-6.72(-6.09%)
Jan 09, 2009	118.72	118.72	101.44	110.40	793	-10.24(-8.49%)
Jan 08, 2009	129.92	131.52	119.04	120.64	2,257	-12.48(-9.38%)
Jan 07, 2009	134.72	139.20	125.76	133.12	988	+0.32(+0.24%)
Jan 06, 2009	108.48	141.12	107.20	132.80	2,526	+25.92(+24.25%)
Jan 05, 2009	107.84	107.84	103.68	106.88	351	+2.56(+2.45%)

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.