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 (%)
Oct 31, 2007 528.00 544.00 528.00 541.76 831 +15.04(+2.86%)
Oct 30, 2007 513.28 526.72 512.00 526.72 1,021 +13.44(+2.62%)
Oct 29, 2007 527.04 527.04 511.36 513.28 1,151 -7.36(-1.41%)
Oct 26, 2007 534.40 534.40 512.00 520.64 1,021 -5.76(-1.09%)
Oct 25, 2007 526.40 530.56 521.60 526.40 759 -1.28(-0.24%)
Oct 24, 2007 513.92 527.68 512.00 527.68 745 +14.08(+2.74%)
Oct 23, 2007 530.56 538.56 513.28 513.60 1,084 -16.64(-3.14%)
Oct 22, 2007 520.00 538.56 520.00 530.24 846 +5.76(+1.10%)
Oct 19, 2007 534.40 534.40 520.32 524.48 1,520 -8.32(-1.56%)
Oct 18, 2007 532.16 541.44 528.96 532.80 930 +1.60(+0.30%)
Oct 17, 2007 544.00 544.00 528.64 531.20 1,351 -4.48(-0.84%)
Oct 16, 2007 548.80 549.44 535.36 535.68 1,310 -5.44(-1.01%)
Oct 15, 2007 557.76 561.60 537.92 541.12 2,227 -15.04(-2.70%)
Oct 12, 2007 552.96 560.00 540.16 556.16 1,005 +5.44(+0.99%)
Oct 11, 2007 557.12 567.36 544.00 550.72 1,246 -4.16(-0.75%)
Oct 10, 2007 569.60 578.24 554.88 554.88 1,728 -8.64(-1.53%)
Oct 09, 2007 565.12 580.48 554.24 563.52 2,873 +14.40(+2.62%)
Oct 08, 2007 512.64 560.64 509.76 549.12 5,414 +38.08(+7.45%)
Oct 05, 2007 508.48 523.58 505.92 511.04 962 +0.00(+0.00%)
Oct 04, 2007 508.16 512.00 496.32 511.04 1,337 +8.32(+1.65%)
Oct 03, 2007 501.44 509.12 497.54 502.72 1,330 -4.48(-0.88%)
Oct 02, 2007 502.40 521.28 497.28 507.20 2,259 +5.44(+1.08%)
Oct 01, 2007 521.92 530.88 491.52 501.76 2,334 -18.56(-3.57%)
Sep 28, 2007 530.88 535.04 517.76 520.32 997 -12.16(-2.28%)
Sep 27, 2007 504.00 556.16 504.00 532.48 3,201 +28.48(+5.65%)
Sep 26, 2007 530.56 531.20 498.56 504.00 6,097 -23.68(-4.49%)
Sep 25, 2007 551.68 551.68 525.44 527.68 2,122 -20.16(-3.68%)
Sep 24, 2007 549.44 555.20 544.00 547.84 1,698 -2.56(-0.47%)
Sep 21, 2007 560.00 570.88 544.32 550.40 2,168 -19.84(-3.48%)
Sep 20, 2007 578.24 579.52 563.52 570.24 696 -10.88(-1.87%)
Sep 19, 2007 576.64 590.72 569.92 581.12 877 +3.52(+0.61%)
Sep 18, 2007 563.84 600.00 562.56 577.60 1,052 +16.83(+3.00%)
Sep 17, 2007 565.76 576.96 560.00 560.77 1,405 -10.43(-1.83%)
Sep 14, 2007 561.92 577.92 561.92 571.20 1,364 +3.52(+0.62%)
Sep 13, 2007 580.16 580.16 563.20 567.68 1,019 -8.32(-1.44%)
Sep 12, 2007 578.24 582.72 567.36 576.00 906 +1.60(+0.28%)
Sep 11, 2007 572.80 585.92 570.88 574.40 664 -1.60(-0.28%)
Sep 10, 2007 588.48 596.16 571.20 576.00 1,398 -7.04(-1.21%)
Sep 07, 2007 582.40 590.72 564.48 583.04 1,348 -0.83(-0.14%)
Sep 06, 2007 611.52 611.52 582.40 583.87 1,087 -23.81(-3.92%)
Sep 05, 2007 606.40 619.20 600.00 607.68 1,089 -6.40(-1.04%)
Sep 04, 2007 603.20 624.00 603.20 614.08 2,472 +5.12(+0.84%)
Aug 31, 2007 616.00 619.20 601.28 608.96 1,550 -5.44(-0.89%)
Aug 30, 2007 617.92 624.64 597.12 614.40 1,243 +0.32(+0.05%)
Aug 29, 2007 593.60 631.68 585.28 614.08 2,642 +15.68(+2.62%)
Aug 28, 2007 625.60 638.40 585.92 598.40 1,284 -35.20(-5.56%)
Aug 27, 2007 614.40 641.60 612.48 633.60 1,799 +19.20(+3.13%)
Aug 24, 2007 606.72 634.88 606.72 614.40 1,429 +2.88(+0.47%)
Aug 23, 2007 593.92 614.72 576.64 611.52 1,632 +46.72(+8.27%)
Aug 22, 2007 576.00 585.92 561.60 564.80 1,738 -12.48(-2.16%)
Aug 21, 2007 579.20 592.32 566.08 577.28 1,870 +2.88(+0.50%)
Aug 20, 2007 569.60 580.48 566.72 574.40 892 +6.40(+1.13%)
Aug 17, 2007 566.72 581.12 566.72 568.00 1,538 +7.36(+1.31%)
Aug 16, 2007 575.68 576.64 558.40 560.64 1,279 -12.16(-2.12%)
Aug 15, 2007 567.04 580.48 566.72 572.80 665 +5.44(+0.96%)
Aug 14, 2007 578.88 584.00 565.12 567.36 1,345 -11.52(-1.99%)
Aug 13, 2007 578.88 594.56 578.88 578.88 1,532 -0.32(-0.06%)
Aug 10, 2007 587.52 592.00 579.20 579.20 905 -8.00(-1.36%)
Aug 09, 2007 605.44 606.40 587.20 587.20 1,446 -19.20(-3.17%)
Aug 08, 2007 595.84 607.36 584.00 606.40 2,252 +13.12(+2.21%)
Aug 07, 2007 593.60 601.92 589.12 593.28 1,184 -8.96(-1.49%)
Aug 06, 2007 625.60 639.36 572.80 602.24 4,334 -28.16(-4.47%)
Aug 03, 2007 632.64 645.12 620.48 630.40 1,013 +3.52(+0.56%)
Aug 02, 2007 625.44 629.44 611.52 626.88 1,973 -9.92(-1.56%)
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.