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 (%)
Aug 31, 2009 190.08 197.44 179.84 184.00 1,270 -4.80(-2.54%)
Aug 28, 2009 198.08 199.36 188.80 188.80 1,260 -3.20(-1.67%)
Aug 27, 2009 191.36 192.00 189.44 192.00 353 +1.60(+0.84%)
Aug 26, 2009 192.00 198.08 187.52 190.40 203 -1.92(-1.00%)
Aug 25, 2009 188.80 192.32 188.16 192.32 298 +2.88(+1.52%)
Aug 24, 2009 186.56 192.96 184.00 189.44 1,096 +1.60(+0.85%)
Aug 21, 2009 187.20 191.04 183.04 187.84 572 +0.96(+0.51%)
Aug 20, 2009 183.04 190.72 183.04 186.88 381 +3.68(+2.01%)
Aug 19, 2009 182.40 184.00 182.40 183.20 598 +0.80(+0.44%)
Aug 18, 2009 185.92 189.12 180.48 182.40 455 -6.40(-3.39%)
Aug 17, 2009 185.60 192.32 182.08 188.80 1,055 -2.88(-1.50%)
Aug 14, 2009 192.00 192.96 180.80 191.68 3,779 -0.32(-0.17%)
Aug 13, 2009 189.44 192.32 184.32 192.00 487 +3.20(+1.69%)
Aug 12, 2009 184.32 189.66 184.32 188.80 350 +3.84(+2.08%)
Aug 11, 2009 186.88 188.80 184.00 184.96 369 -1.92(-1.03%)
Aug 10, 2009 189.76 191.68 184.00 186.88 515 -0.64(-0.34%)
Aug 07, 2009 181.44 192.00 177.92 187.52 972 +4.80(+2.63%)
Aug 06, 2009 193.60 193.60 181.12 182.72 1,407 -8.00(-4.19%)
Aug 05, 2009 194.24 201.28 189.76 190.72 2,529 -5.76(-2.93%)
Aug 04, 2009 192.64 197.76 189.76 196.48 2,784 +1.92(+0.99%)
Aug 03, 2009 201.92 203.20 192.64 194.56 997 -11.84(-5.74%)
Jul 31, 2009 210.56 215.20 200.03 206.40 1,335 -1.92(-0.92%)
Jul 30, 2009 224.96 232.00 193.12 208.32 2,677 -10.56(-4.82%)
Jul 29, 2009 208.00 224.00 208.00 218.88 2,994 +13.44(+6.54%)
Jul 28, 2009 192.00 208.96 191.04 205.44 2,440 +13.44(+7.00%)
Jul 27, 2009 192.00 193.60 190.72 192.00 1,350 +0.00(+0.00%)
Jul 24, 2009 185.92 192.00 185.60 192.00 642 +3.81(+2.02%)
Jul 23, 2009 190.40 192.00 184.32 188.19 1,768 -3.17(-1.65%)
Jul 22, 2009 190.08 194.88 190.08 191.36 446 -0.32(-0.17%)
Jul 21, 2009 192.00 192.00 189.76 191.68 166 +0.53(+0.28%)
Jul 20, 2009 192.00 192.00 191.04 191.15 204 -0.85(-0.44%)
Jul 17, 2009 192.00 193.60 189.89 192.00 491 +0.00(+0.00%)
Jul 16, 2009 192.00 192.00 188.48 192.00 325 +0.00(+0.00%)
Jul 15, 2009 185.28 192.00 185.28 192.00 338 +6.08(+3.27%)
Jul 14, 2009 184.32 188.80 184.00 185.92 268 -2.88(-1.53%)
Jul 13, 2009 188.80 190.40 186.56 188.80 780 +4.48(+2.43%)
Jul 10, 2009 185.92 192.00 184.32 184.32 425 +0.64(+0.35%)
Jul 09, 2009 182.72 192.00 182.72 183.68 498 +0.64(+0.35%)
Jul 08, 2009 192.00 192.00 183.04 183.04 481 -8.96(-4.67%)
Jul 07, 2009 193.92 194.56 191.68 192.00 423 -5.44(-2.76%)
Jul 06, 2009 196.48 200.64 192.00 197.44 387 +0.96(+0.49%)
Jul 02, 2009 196.80 198.72 192.00 196.48 639 -6.72(-3.31%)
Jul 01, 2009 201.28 206.40 190.72 203.20 1,206 +6.72(+3.42%)
Jun 30, 2009 201.60 206.72 196.48 196.48 729 -5.12(-2.54%)
Jun 29, 2009 199.79 209.29 199.79 201.60 1,540 +5.92(+3.03%)
Jun 26, 2009 184.64 208.00 183.04 195.68 1,909 +13.28(+7.28%)
Jun 25, 2009 182.40 184.00 174.72 182.40 1,618 +9.28(+5.36%)
Jun 24, 2009 172.48 178.88 172.48 173.12 552 +0.96(+0.56%)
Jun 23, 2009 174.40 184.00 171.84 172.16 547 -3.84(-2.18%)
Jun 22, 2009 182.08 183.97 176.00 176.00 228 -4.16(-2.31%)
Jun 19, 2009 166.40 185.60 166.40 180.16 1,297 +16.00(+9.75%)
Jun 18, 2009 176.00 176.00 162.24 164.16 1,611 -13.44(-7.57%)
Jun 17, 2009 190.40 190.40 176.00 177.60 780 -10.88(-5.77%)
Jun 16, 2009 196.16 196.48 184.64 188.48 1,033 -5.12(-2.64%)
Jun 15, 2009 195.20 196.80 192.00 193.60 497 -0.96(-0.49%)
Jun 12, 2009 207.04 207.04 194.56 194.56 431 -9.92(-4.85%)
Jun 11, 2009 203.20 210.24 201.60 204.48 529 -1.92(-0.93%)
Jun 10, 2009 201.60 211.26 198.31 206.40 953 +6.40(+3.20%)
Jun 09, 2009 204.16 204.48 190.40 200.00 519 +3.20(+1.63%)
Jun 08, 2009 200.00 202.56 192.00 196.80 346 -2.88(-1.44%)
Jun 05, 2009 208.00 213.76 196.16 199.68 1,384 -9.53(-4.56%)
Jun 04, 2009 209.92 212.48 206.40 209.21 626 +2.81(+1.36%)
Jun 03, 2009 210.56 214.72 206.40 206.40 663 -0.96(-0.46%)
Jun 02, 2009 206.40 214.08 198.40 207.36 2,721 +4.16(+2.05%)
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.