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 (%)
Jan 31, 2005 379.84 385.92 376.00 380.80 2,038 +5.44(+1.45%)
Jan 28, 2005 379.20 384.00 373.76 375.36 1,704 -3.84(-1.01%)
Jan 27, 2005 369.28 383.68 368.64 379.20 1,227 +6.72(+1.80%)
Jan 26, 2005 386.88 399.36 371.20 372.48 1,627 -21.12(-5.37%)
Jan 25, 2005 387.84 396.48 377.60 393.60 2,051 +5.76(+1.49%)
Jan 24, 2005 387.84 403.52 385.60 387.84 2,103 -9.28(-2.34%)
Jan 21, 2005 359.04 408.64 358.40 397.12 8,971 +48.32(+13.85%)
Jan 20, 2005 344.32 358.72 344.32 348.80 1,470 +0.64(+0.18%)
Jan 19, 2005 358.40 359.68 347.84 348.16 1,041 -8.32(-2.33%)
Jan 18, 2005 331.52 356.48 330.88 356.48 2,730 +18.88(+5.59%)
Jan 14, 2005 340.80 342.40 330.24 337.60 1,369 +5.76(+1.74%)
Jan 13, 2005 327.04 337.60 324.16 331.84 1,760 +2.24(+0.68%)
Jan 12, 2005 314.88 333.76 307.84 329.60 4,385 +6.40(+1.98%)
Jan 11, 2005 347.52 355.84 318.72 323.20 6,906 -32.96(-9.25%)
Jan 10, 2005 352.00 367.04 342.08 356.16 3,313 -1.92(-0.54%)
Jan 07, 2005 368.00 376.00 353.92 358.08 1,519 -10.88(-2.95%)
Jan 06, 2005 374.40 381.76 368.00 368.96 1,583 -4.80(-1.28%)
Jan 05, 2005 403.20 404.16 347.52 373.76 8,232 -25.60(-6.41%)
Jan 04, 2005 410.56 410.56 395.52 399.36 1,876 -8.32(-2.04%)
Jan 03, 2005 412.80 412.80 393.92 407.68 2,499 -0.32(-0.08%)
Dec 31, 2004 410.56 411.84 400.00 408.00 1,775 +5.76(+1.43%)
Dec 30, 2004 399.04 409.89 393.60 402.24 3,196 +7.68(+1.95%)
Dec 29, 2004 399.36 399.36 392.00 394.56 2,834 -5.12(-1.28%)
Dec 28, 2004 398.40 400.00 392.32 399.68 1,731 +3.84(+0.97%)
Dec 27, 2004 400.00 400.00 393.28 395.84 1,628 -2.24(-0.56%)
Dec 23, 2004 412.48 412.48 392.32 398.08 2,368 -7.04(-1.74%)
Dec 22, 2004 412.48 412.80 403.84 405.12 3,387 -1.28(-0.31%)
Dec 21, 2004 382.72 408.00 382.40 406.40 3,812 +19.84(+5.13%)
Dec 20, 2004 418.56 419.20 377.92 386.56 8,193 -19.84(-4.88%)
Dec 17, 2004 409.60 411.20 401.60 406.40 4,187 -3.52(-0.86%)
Dec 16, 2004 415.68 415.68 403.20 409.92 4,950 -3.84(-0.93%)
Dec 15, 2004 432.00 432.00 403.52 413.76 5,078 -11.20(-2.64%)
Dec 14, 2004 428.80 433.60 411.20 424.96 6,509 +2.24(+0.53%)
Dec 13, 2004 391.68 435.52 391.36 422.72 7,553 +37.44(+9.72%)
Dec 10, 2004 369.28 388.80 365.12 385.28 3,012 +18.24(+4.97%)
Dec 09, 2004 366.72 367.68 362.88 367.04 1,312 +0.32(+0.09%)
Dec 08, 2004 367.68 368.00 361.60 366.72 1,259 +2.24(+0.61%)
Dec 07, 2004 380.48 380.48 357.44 364.48 3,559 +3.52(+0.98%)
Dec 06, 2004 361.60 366.08 359.36 360.96 4,784 +0.96(+0.27%)
Dec 03, 2004 360.00 362.88 356.16 360.00 3,359 +2.88(+0.81%)
Dec 02, 2004 360.96 360.96 352.00 357.12 2,471 -1.92(-0.53%)
Dec 01, 2004 361.28 361.60 356.80 359.04 2,843 +3.20(+0.90%)
Nov 30, 2004 360.00 364.80 348.80 355.84 5,853 +13.12(+3.83%)
Nov 29, 2004 310.72 345.28 310.72 342.72 3,862 +16.00(+4.90%)
Nov 26, 2004 320.00 330.88 318.40 326.72 1,081 +8.32(+2.61%)
Nov 24, 2004 308.80 320.00 308.80 318.40 1,246 +8.00(+2.58%)
Nov 23, 2004 294.40 313.92 294.40 310.40 971 -4.48(-1.42%)
Nov 22, 2004 302.75 314.88 291.20 314.88 2,175 +2.88(+0.92%)
Nov 19, 2004 313.60 313.60 309.79 312.00 2,512 +1.92(+0.62%)
Nov 18, 2004 314.88 314.88 296.00 310.08 3,325 -5.12(-1.62%)
Nov 17, 2004 316.80 316.80 311.68 315.20 2,234 -1.28(-0.40%)
Nov 16, 2004 320.00 320.00 316.48 316.48 1,109 -3.52(-1.10%)
Nov 15, 2004 316.80 320.00 315.20 320.00 2,668 +2.88(+0.91%)
Nov 12, 2004 313.60 320.00 311.33 317.12 2,434 +6.40(+2.06%)
Nov 11, 2004 319.68 319.68 300.80 310.72 2,256 -1.28(-0.41%)
Nov 10, 2004 286.08 312.00 286.08 312.00 2,221 +16.64(+5.63%)
Nov 09, 2004 297.28 299.20 277.12 295.36 1,090 -1.60(-0.54%)
Nov 08, 2004 278.40 304.00 278.40 296.96 2,087 +12.80(+4.50%)
Nov 05, 2004 270.40 284.16 270.40 284.16 706 +9.92(+3.62%)
Nov 04, 2004 267.20 274.24 265.28 274.24 1,287 +8.64(+3.25%)
Nov 03, 2004 259.52 267.20 259.52 265.60 1,137 +3.52(+1.34%)
Nov 02, 2004 262.40 262.72 260.16 262.08 325 +0.00(+0.00%)
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.