Indicators

Dave Inc (NQ: DAVE )

49.95 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.