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 (%)
Jan 29, 2016 206.40 216.00 205.47 213.12 2,669 +7.36(+3.58%)
Jan 28, 2016 202.56 207.68 199.24 205.76 1,972 +4.48(+2.23%)
Jan 27, 2016 206.08 208.32 199.36 201.28 2,111 -6.40(-3.08%)
Jan 26, 2016 198.40 207.68 191.52 207.68 1,890 +9.28(+4.68%)
Jan 25, 2016 191.68 198.40 187.84 198.40 4,265 +7.04(+3.68%)
Jan 22, 2016 194.56 196.80 183.20 191.36 805 -0.64(-0.33%)
Jan 21, 2016 175.04 193.28 174.72 192.00 3,087 +17.28(+9.89%)
Jan 20, 2016 176.96 180.48 168.64 174.72 5,330 -4.80(-2.67%)
Jan 19, 2016 190.72 192.00 179.20 179.52 1,533 -9.28(-4.92%)
Jan 15, 2016 189.44 188.80 188.80 188.80 1,715 -5.12(-2.64%)
Jan 14, 2016 188.80 197.12 184.00 193.92 1,815 +6.08(+3.24%)
Jan 13, 2016 186.88 191.04 184.64 187.84 1,380 +1.28(+0.69%)
Jan 12, 2016 196.16 202.88 182.72 186.56 3,656 -7.04(-3.64%)
Jan 11, 2016 205.44 212.80 190.72 193.60 2,234 -10.24(-5.02%)
Jan 08, 2016 213.12 216.96 202.24 203.84 3,723 -6.72(-3.19%)
Jan 07, 2016 208.32 214.40 204.80 210.56 7,283 +0.32(+0.15%)
Jan 06, 2016 196.80 214.40 195.20 210.24 12,781 +11.52(+5.80%)
Jan 05, 2016 219.52 220.80 190.40 198.72 47,523 -20.80(-9.48%)
Jan 04, 2016 222.08 225.60 217.60 219.52 1,745 -2.56(-1.15%)
Dec 31, 2015 221.12 222.08 222.08 222.08 1,218 +0.96(+0.43%)
Dec 30, 2015 224.64 225.60 221.12 221.12 3,436 -2.24(-1.00%)
Dec 29, 2015 224.00 226.88 222.40 223.36 2,127 +3.84(+1.75%)
Dec 28, 2015 225.28 229.44 219.52 219.52 3,102 -4.48(-2.00%)
Dec 24, 2015 221.12 224.00 224.00 224.00 1,496 +0.32(+0.14%)
Dec 23, 2015 221.76 228.03 219.20 223.68 3,452 +2.72(+1.23%)
Dec 22, 2015 230.40 230.72 214.40 220.96 3,508 -7.84(-3.43%)
Dec 21, 2015 237.44 240.00 227.84 228.80 1,567 -4.80(-2.05%)
Dec 18, 2015 236.48 248.00 231.20 233.60 2,816 -0.96(-0.41%)
Dec 17, 2015 247.36 247.36 233.92 234.56 1,164 -8.32(-3.43%)
Dec 16, 2015 228.16 252.48 227.20 242.88 2,676 +14.40(+6.30%)
Dec 15, 2015 229.76 232.00 225.92 228.48 1,172 +0.00(+0.00%)
Dec 14, 2015 241.60 244.48 220.80 228.48 1,559 -10.88(-4.55%)
Dec 11, 2015 241.92 244.48 234.56 239.36 1,271 -4.16(-1.71%)
Dec 10, 2015 252.80 259.20 241.92 243.52 692 -10.88(-4.28%)
Dec 09, 2015 249.28 262.40 249.28 254.40 1,272 +5.12(+2.05%)
Dec 08, 2015 240.96 251.20 240.96 249.28 1,048 +5.44(+2.23%)
Dec 07, 2015 250.88 253.12 240.00 243.84 945 -5.76(-2.31%)
Dec 04, 2015 252.48 253.44 247.36 249.60 678 -2.88(-1.14%)
Dec 03, 2015 250.56 257.60 250.56 252.48 893 -0.32(-0.13%)
Dec 02, 2015 249.60 253.12 246.72 252.80 1,378 +1.92(+0.77%)
Dec 01, 2015 254.72 258.88 246.40 250.88 1,454 +0.00(+0.00%)
Nov 30, 2015 257.60 275.20 244.80 250.88 3,150 -8.00(-3.09%)
Nov 27, 2015 264.64 274.40 253.15 258.88 922 -4.80(-1.82%)
Nov 25, 2015 266.24 263.68 263.68 263.68 1,043 -3.20(-1.20%)
Nov 24, 2015 271.68 275.84 264.64 266.88 1,501 -8.00(-2.91%)
Nov 23, 2015 285.44 289.28 273.60 274.88 1,636 -9.60(-3.37%)
Nov 20, 2015 268.80 288.00 267.52 284.48 3,460 +15.68(+5.83%)
Nov 19, 2015 269.76 273.60 264.32 268.80 1,163 -0.32(-0.12%)
Nov 18, 2015 280.00 280.00 268.80 269.12 1,439 -4.48(-1.64%)
Nov 17, 2015 281.60 281.92 266.56 273.60 1,582 -4.96(-1.78%)
Nov 16, 2015 264.96 284.19 256.32 278.56 1,226 +8.48(+3.14%)
Nov 13, 2015 279.68 279.68 269.12 270.08 1,086 -9.60(-3.43%)
Nov 12, 2015 283.84 291.84 279.68 279.68 1,105 -6.08(-2.13%)
Nov 11, 2015 290.88 290.88 280.40 285.76 533 -2.56(-0.89%)
Nov 10, 2015 291.20 291.20 280.00 288.32 898 -2.24(-0.77%)
Nov 09, 2015 310.72 310.72 287.68 290.56 1,976 -18.88(-6.10%)
Nov 06, 2015 314.56 318.72 304.64 309.44 1,576 -4.80(-1.53%)
Nov 05, 2015 326.72 327.04 307.20 314.24 2,137 -8.96(-2.77%)
Nov 04, 2015 364.80 364.80 307.20 323.20 7,584 -66.24(-17.01%)
Nov 03, 2015 384.00 404.00 371.52 389.44 2,002 +8.32(+2.18%)
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.