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

Dave Inc (NQ: DAVE )

34.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2022 16.16 17.12 15.49 16.48 33,719 +0.47(+2.96%)
Aug 30, 2022 16.24 16.63 15.10 16.01 63,246 -0.12(-0.77%)
Aug 29, 2022 16.11 16.92 16.00 16.13 42,603 -0.80(-4.71%)
Aug 26, 2022 17.09 18.52 16.32 16.93 63,341 -0.35(-2.00%)
Aug 25, 2022 17.09 17.60 16.39 17.27 64,264 +0.56(+3.37%)
Aug 24, 2022 15.93 16.93 15.84 16.71 70,798 +0.95(+6.03%)
Aug 23, 2022 16.64 16.64 15.68 15.76 98,439 -0.53(-3.26%)
Aug 22, 2022 17.60 17.91 16.18 16.29 97,006 -1.88(-10.34%)
Aug 19, 2022 18.88 19.20 17.78 18.17 80,139 -1.00(-5.19%)
Aug 18, 2022 18.88 20.16 18.65 19.16 110,625 -0.52(-2.62%)
Aug 17, 2022 19.67 19.68 18.56 19.68 100,827 -0.26(-1.28%)
Aug 16, 2022 19.41 20.16 18.88 19.94 140,368 +1.06(+5.59%)
Aug 15, 2022 21.44 21.70 18.88 18.88 314,497 -2.47(-11.56%)
Aug 12, 2022 21.83 23.34 19.20 21.35 472,164 -6.13(-22.32%)
Aug 11, 2022 24.00 30.40 23.68 27.48 513,956 +3.66(+15.37%)
Aug 10, 2022 22.40 24.64 22.24 23.82 197,715 +1.42(+6.34%)
Aug 09, 2022 23.36 25.24 21.76 22.40 325,626 -0.48(-2.10%)
Aug 08, 2022 25.60 26.24 22.31 22.88 186,625 -2.08(-8.33%)
Aug 05, 2022 23.68 26.24 23.05 24.96 109,403 -0.32(-1.27%)
Aug 04, 2022 23.04 27.51 23.04 25.28 244,339 +1.70(+7.19%)
Aug 03, 2022 21.12 23.58 20.90 23.58 236,512 +2.46(+11.67%)
Aug 02, 2022 19.20 22.01 19.20 21.12 272,777 +0.79(+3.87%)
Aug 01, 2022 21.40 21.40 19.86 20.33 207,982 -1.75(-7.91%)
Jul 29, 2022 21.17 26.23 21.17 22.08 697,555 -0.96(-4.15%)
Jul 28, 2022 21.69 23.39 20.48 23.04 608,264 -0.32(-1.38%)
Jul 27, 2022 26.88 31.04 21.76 23.36 3,870,377 +3.32(+16.59%)
Jul 26, 2022 18.88 22.40 17.63 20.04 333,442 +1.39(+7.43%)
Jul 25, 2022 20.16 21.11 18.56 18.65 90,420 -1.61(-7.95%)
Jul 22, 2022 22.72 26.37 19.56 20.26 196,350 -2.31(-10.22%)
Jul 21, 2022 21.44 24.32 21.44 22.57 123,869 +0.65(+2.95%)
Jul 20, 2022 18.96 25.85 18.88 21.92 444,980 +3.64(+19.88%)
Jul 19, 2022 19.04 19.51 17.96 18.28 43,654 -0.63(-3.33%)
Jul 18, 2022 19.84 20.60 17.99 18.92 42,472 -0.28(-1.48%)
Jul 15, 2022 18.88 19.73 17.64 19.20 37,131 +0.58(+3.11%)
Jul 14, 2022 18.47 19.74 17.92 18.62 63,559 +0.69(+3.84%)
Jul 13, 2022 17.44 19.95 17.28 17.93 98,762 -0.31(-1.70%)
Jul 12, 2022 18.24 23.04 17.60 18.24 76,693 -1.16(-5.96%)
Jul 11, 2022 20.02 21.12 17.15 19.40 44,107 -1.46(-7.00%)
Jul 08, 2022 21.56 23.35 19.89 20.86 92,034 -1.16(-5.25%)
Jul 07, 2022 23.52 23.68 21.24 22.01 70,158 -1.15(-4.97%)
Jul 06, 2022 22.72 23.52 22.49 23.16 45,082 +0.13(+0.56%)
Jul 05, 2022 23.04 23.54 21.52 23.04 99,823 +0.96(+4.33%)
Jul 01, 2022 22.59 22.68 20.86 22.08 40,286 +0.06(+0.26%)
Jun 30, 2022 23.71 24.50 21.65 22.02 31,640 -1.98(-8.24%)
Jun 29, 2022 26.56 27.16 24.00 24.00 30,926 -2.18(-8.34%)
Jun 28, 2022 27.70 28.70 26.06 26.18 30,294 -1.34(-4.86%)
Jun 27, 2022 29.44 30.04 27.52 27.52 28,830 -1.97(-6.69%)
Jun 24, 2022 29.76 31.36 29.12 29.49 80,325 +1.58(+5.65%)
Jun 23, 2022 28.80 29.48 26.56 27.92 67,753 -1.13(-3.89%)
Jun 22, 2022 30.72 31.42 28.61 29.05 47,972 -2.74(-8.61%)
Jun 21, 2022 32.00 32.96 30.57 31.78 42,976 +0.10(+0.32%)
Jun 17, 2022 30.40 33.60 30.40 31.68 60,698 +1.40(+4.64%)
Jun 16, 2022 28.85 31.95 28.26 30.28 66,012 -1.24(-3.92%)
Jun 15, 2022 29.12 32.25 29.12 31.51 101,152 +2.07(+7.03%)
Jun 14, 2022 31.04 34.88 28.26 29.44 235,322 -0.85(-2.80%)
Jun 13, 2022 31.36 35.20 29.12 30.29 137,073 -1.39(-4.39%)
Jun 10, 2022 37.44 38.08 27.84 31.68 242,051 -8.32(-20.80%)
Jun 09, 2022 46.40 47.68 40.00 40.00 46,062 -5.12(-11.35%)
Jun 08, 2022 43.84 46.40 41.60 45.12 59,336 +1.28(+2.92%)
Jun 07, 2022 47.68 52.16 43.20 43.84 87,991 -2.88(-6.16%)
Jun 06, 2022 66.56 67.20 45.12 46.72 135,790 -16.96(-26.63%)
Jun 03, 2022 74.24 74.24 60.80 63.68 37,006 -9.92(-13.48%)
Jun 02, 2022 74.24 74.56 71.68 73.60 29,637 +0.64(+0.88%)
Jun 01, 2022 74.56 76.16 70.40 72.96 17,441 -0.32(-0.44%)
May 31, 2022 75.20 75.52 72.32 73.28 16,184 -0.64(-0.87%)
May 27, 2022 74.24 78.08 70.40 73.92 25,075 +0.64(+0.87%)
May 26, 2022 72.96 75.84 69.76 73.28 19,511 +1.92(+2.69%)
May 25, 2022 67.20 72.96 65.92 71.36 11,433 +2.56(+3.72%)
May 24, 2022 70.72 72.04 66.88 68.80 17,191 -3.52(-4.87%)
May 23, 2022 71.36 74.88 70.08 72.32 15,891 -0.32(-0.44%)
May 20, 2022 78.08 78.08 69.44 72.64 13,230 -1.60(-2.16%)
May 19, 2022 77.44 77.76 70.40 74.24 25,855 -3.84(-4.92%)
May 18, 2022 80.00 80.96 74.40 78.08 25,822 -5.44(-6.51%)
May 17, 2022 85.76 88.96 80.16 83.52 39,786 +0.64(+0.77%)
May 16, 2022 88.00 89.60 81.60 82.88 39,656 -8.96(-9.76%)
May 13, 2022 78.08 98.56 77.12 91.84 72,268 +16.96(+22.65%)
May 12, 2022 62.72 81.92 55.04 74.88 93,486 +10.88(+17.00%)
May 11, 2022 71.68 72.78 63.68 64.00 25,180 -9.44(-12.85%)
May 10, 2022 93.44 93.76 67.20 73.44 54,579 -11.04(-13.07%)
May 09, 2022 100.48 102.08 84.16 84.48 23,112 -18.88(-18.27%)
May 06, 2022 111.04 111.04 100.96 103.36 19,306 -9.28(-8.24%)
May 05, 2022 119.36 120.00 112.32 112.64 17,450 -9.60(-7.85%)
May 04, 2022 124.80 125.44 110.72 122.24 23,031 -0.96(-0.78%)
May 03, 2022 124.80 128.32 114.24 123.20 25,838 -0.32(-0.26%)
May 02, 2022 130.56 130.88 119.04 123.52 24,027 -6.08(-4.69%)
Apr 29, 2022 133.44 136.32 127.68 129.60 17,009 -6.08(-4.48%)
Apr 28, 2022 132.48 135.78 124.16 135.68 20,265 +4.48(+3.41%)
Apr 27, 2022 137.92 140.48 129.28 131.20 14,611 -4.48(-3.30%)
Apr 26, 2022 142.08 142.40 129.92 135.68 27,106 -8.32(-5.78%)
Apr 25, 2022 141.44 146.88 136.00 144.00 34,670 +2.24(+1.58%)
Apr 22, 2022 155.52 157.12 139.20 141.76 19,630 -13.76(-8.85%)
Apr 21, 2022 159.36 162.24 151.36 155.52 19,748 -4.48(-2.80%)
Apr 20, 2022 158.72 161.28 148.72 160.00 20,834 +1.28(+0.81%)
Apr 19, 2022 151.04 163.84 146.88 158.72 23,749 +0.64(+0.40%)
Apr 18, 2022 167.04 167.20 149.44 158.08 26,519 -5.44(-3.33%)
Apr 14, 2022 175.04 175.36 161.28 163.52 21,575 -10.24(-5.89%)
Apr 13, 2022 181.76 181.76 169.60 173.76 20,830 -6.72(-3.72%)
Apr 12, 2022 181.44 196.32 177.92 180.48 24,712 +2.24(+1.26%)
Apr 11, 2022 177.92 186.24 173.44 178.24 21,470 -3.68(-2.02%)
Apr 08, 2022 194.56 196.48 178.24 181.92 21,251 -12.00(-6.19%)
Apr 07, 2022 213.44 216.64 182.40 193.92 29,255 -17.60(-8.32%)
Apr 06, 2022 224.32 224.32 200.64 211.52 34,904 -21.76(-9.33%)
Apr 05, 2022 236.80 237.44 220.80 233.28 12,910 +0.64(+0.28%)
Apr 04, 2022 220.16 239.68 218.88 232.64 17,278 +14.08(+6.44%)
Apr 01, 2022 232.00 236.19 212.93 218.56 26,031 -10.24(-4.48%)
Mar 31, 2022 258.88 273.60 227.39 228.80 29,317 -19.84(-7.98%)
Mar 30, 2022 259.20 262.08 242.56 248.64 24,666 -17.28(-6.50%)
Mar 29, 2022 209.28 279.68 209.28 265.92 71,690 +57.28(+27.45%)
Mar 28, 2022 232.00 232.96 206.72 208.64 25,277 -24.32(-10.44%)
Mar 25, 2022 267.52 267.52 227.84 232.96 26,915 -36.48(-13.54%)
Mar 24, 2022 286.40 299.20 259.20 269.44 14,785 -10.56(-3.77%)
Mar 23, 2022 306.24 323.52 268.80 280.00 56,700 -25.92(-8.47%)
Mar 22, 2022 290.24 327.68 278.72 305.92 60,426 -33.28(-9.81%)
Mar 21, 2022 318.08 395.20 315.84 339.20 71,747 +15.68(+4.85%)
Mar 18, 2022 281.92 333.12 250.68 323.52 379,784 +68.80(+27.01%)
Mar 17, 2022 233.60 271.04 230.44 254.72 42,142 +17.28(+7.28%)
Mar 16, 2022 213.44 241.60 213.44 237.44 28,908 +23.36(+10.91%)
Mar 15, 2022 204.16 227.20 203.52 214.08 27,849 +8.32(+4.04%)
Mar 14, 2022 181.76 207.04 181.76 205.76 31,206 +20.16(+10.86%)
Mar 11, 2022 174.40 189.76 174.40 185.60 28,722 +8.00(+4.50%)
Mar 10, 2022 160.96 190.08 160.01 177.60 36,119 +12.48(+7.56%)
Mar 09, 2022 144.96 169.92 144.96 165.12 34,879 +25.60(+18.35%)
Mar 08, 2022 128.96 166.08 128.96 139.52 37,419 +8.96(+6.86%)
Mar 07, 2022 138.88 145.92 126.40 130.56 24,949 -10.24(-7.27%)
Mar 04, 2022 143.68 148.80 133.44 140.80 11,707 -4.80(-3.30%)
Mar 03, 2022 134.72 152.00 132.16 145.60 24,138 +13.76(+10.44%)
Mar 02, 2022 137.92 138.88 130.56 131.84 10,193 -5.76(-4.19%)
Mar 01, 2022 139.84 143.36 134.40 137.60 10,630 -2.24(-1.60%)
Feb 28, 2022 149.76 153.28 138.56 139.84 23,597 -13.76(-8.96%)
Feb 25, 2022 149.44 157.12 144.64 153.60 25,148 +5.44(+3.67%)
Feb 24, 2022 142.40 154.88 145.92 148.16 20,524 -6.72(-4.34%)
Feb 23, 2022 159.36 164.80 149.18 154.88 13,908 +0.32(+0.21%)
Feb 22, 2022 163.52 166.08 154.56 154.56 11,256 -12.80(-7.65%)
Feb 18, 2022 167.36 0 -0.32(-0.19%)
Feb 17, 2022 183.36 183.36 163.20 167.68 14,766 -14.40(-7.91%)
Feb 16, 2022 183.68 185.59 171.20 182.08 25,767 -1.28(-0.70%)
Feb 15, 2022 187.52 197.76 182.40 183.36 54,953 -4.80(-2.55%)
Feb 14, 2022 268.16 281.60 184.64 188.16 90,639 -110.08(-36.91%)
Feb 11, 2022 329.28 342.40 294.08 298.24 19,936 -28.48(-8.72%)
Feb 10, 2022 333.76 368.00 322.88 326.72 14,482 -8.96(-2.67%)
Feb 09, 2022 373.44 373.44 332.80 335.68 18,738 -35.84(-9.65%)
Feb 08, 2022 352.00 386.56 342.11 371.52 12,704 +11.84(+3.29%)
Feb 07, 2022 348.48 397.28 344.64 359.68 22,088 -4.48(-1.23%)
Feb 04, 2022 346.24 374.40 326.08 364.16 18,239 +17.92(+5.18%)
Feb 03, 2022 412.80 339.84 346.24 18,376 -99.20(-22.27%)
Feb 02, 2022 472.96 491.07 421.76 445.44 35,166 -12.16(-2.66%)
Feb 01, 2022 408.00 468.16 396.80 457.60 62,332 +93.12(+25.55%)
Jan 28, 2022 288.96 443.59 275.52 364.48 122,762 +69.76(+23.67%)
Jan 27, 2022 306.24 307.20 292.80 294.72 7,931 -12.80(-4.16%)
Jan 26, 2022 307.84 310.94 287.68 307.52 18,027 +16.96(+5.84%)
Jan 25, 2022 278.72 307.20 272.00 290.56 19,709 +8.32(+2.95%)
Jan 24, 2022 299.52 381.76 256.00 282.24 120,416 -19.52(-6.47%)
Jan 21, 2022 227.84 315.84 227.84 301.76 92,098 +70.08(+30.25%)
Jan 20, 2022 217.60 238.40 195.84 231.68 12,097 +15.36(+7.10%)
Jan 19, 2022 202.56 222.40 198.40 216.32 17,333 +18.56(+9.39%)
Jan 18, 2022 189.76 202.88 184.32 197.76 12,158 +2.88(+1.48%)
Jan 14, 2022 194.88 0 -3.20(-1.62%)
Jan 13, 2022 163.84 239.68 163.20 198.08 425,431 +31.68(+19.04%)
Jan 12, 2022 161.60 168.96 147.84 166.40 24,331 +8.32(+5.26%)
Jan 11, 2022 163.52 163.52 152.32 158.08 13,513 -4.48(-2.76%)
Jan 10, 2022 186.56 186.56 147.84 162.56 24,432 -23.68(-12.71%)
Jan 07, 2022 285.12 290.88 172.80 186.24 55,339 -86.72(-31.77%)
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.