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 (%)
Dec 30, 2016 158.40 158.40 158.40 0 +3.20(+2.06%)
Dec 29, 2016 152.00 158.08 152.00 155.20 636 +0.00(+0.00%)
Dec 28, 2016 152.00 158.40 150.40 155.20 1,652 +0.45(+0.29%)
Dec 27, 2016 150.40 155.20 149.59 154.75 812 +2.75(+1.81%)
Dec 23, 2016 152.00 152.00 152.00 0 -1.60(-1.04%)
Dec 22, 2016 148.80 153.60 148.80 153.60 399 +4.80(+3.22%)
Dec 21, 2016 152.00 152.00 148.80 148.80 557 -4.80(-3.12%)
Dec 20, 2016 150.40 153.60 148.80 153.60 138 +1.60(+1.05%)
Dec 19, 2016 156.80 156.80 148.80 152.00 1,316 -4.80(-3.06%)
Dec 16, 2016 156.80 157.90 153.11 156.80 538 +6.40(+4.26%)
Dec 15, 2016 158.40 158.62 148.80 150.40 3,243 -1.60(-1.05%)
Dec 14, 2016 153.60 161.60 152.00 152.00 2,033 -8.00(-5.00%)
Dec 13, 2016 158.40 163.20 147.20 160.00 18,647 +4.80(+3.09%)
Dec 12, 2016 158.40 161.60 155.20 155.20 913 -4.80(-3.00%)
Dec 09, 2016 156.80 160.77 155.20 160.00 971 +4.80(+3.09%)
Dec 08, 2016 152.00 158.40 152.00 155.20 702 -0.26(-0.16%)
Dec 07, 2016 163.20 163.20 153.60 155.46 589 -4.54(-2.84%)
Dec 06, 2016 148.83 171.20 147.20 160.00 2,135 +14.40(+9.89%)
Dec 05, 2016 142.40 146.95 142.40 145.60 516 +3.20(+2.25%)
Dec 02, 2016 147.20 147.20 142.40 142.40 276 -3.20(-2.20%)
Dec 01, 2016 152.00 155.20 145.60 145.60 651 -3.20(-2.15%)
Nov 30, 2016 153.60 155.20 148.80 148.80 437 -3.20(-2.11%)
Nov 29, 2016 153.60 155.20 152.00 152.00 286 -1.60(-1.04%)
Nov 28, 2016 154.05 156.80 152.00 153.60 181 +0.00(+0.00%)
Nov 25, 2016 156.47 158.40 152.00 153.60 553 +0.00(+0.00%)
Nov 23, 2016 153.60 153.60 153.60 0 +3.20(+2.13%)
Nov 22, 2016 144.00 152.00 144.00 150.40 405 +8.00(+5.62%)
Nov 21, 2016 155.20 155.20 141.60 142.40 1,794 -3.20(-2.20%)
Nov 18, 2016 154.82 155.20 145.60 145.60 2,101 -9.60(-6.19%)
Nov 17, 2016 156.80 158.40 152.00 155.20 1,660 -1.60(-1.02%)
Nov 16, 2016 155.20 161.60 155.20 156.80 419 -1.60(-1.01%)
Nov 15, 2016 163.20 163.20 156.80 158.40 1,527 -8.00(-4.81%)
Nov 14, 2016 166.40 166.40 164.80 166.40 592 +1.60(+0.97%)
Nov 11, 2016 161.60 168.00 161.60 164.80 505 +1.60(+0.98%)
Nov 10, 2016 163.20 168.00 163.20 163.20 418 +0.00(+0.00%)
Nov 09, 2016 160.00 164.80 160.00 163.20 146 +0.00(+0.00%)
Nov 08, 2016 158.40 166.40 155.81 163.20 309 +1.60(+0.99%)
Nov 07, 2016 152.00 164.80 152.00 161.60 374 +8.00(+5.21%)
Nov 04, 2016 153.60 166.21 153.60 153.60 239 -1.60(-1.03%)
Nov 03, 2016 155.20 159.34 152.00 155.20 518 -3.20(-2.02%)
Nov 02, 2016 163.20 163.20 156.80 158.40 649 -1.60(-1.00%)
Nov 01, 2016 160.00 166.40 158.40 160.00 281 +0.00(+0.00%)
Oct 31, 2016 164.80 169.60 160.00 160.00 725 -3.20(-1.96%)
Oct 28, 2016 166.40 169.60 163.20 163.20 716 -1.60(-0.97%)
Oct 27, 2016 164.80 164.80 161.60 164.80 155 +3.20(+1.98%)
Oct 26, 2016 161.60 164.80 161.60 161.60 265 -1.60(-0.98%)
Oct 25, 2016 164.80 164.80 162.00 163.20 322 -3.20(-1.92%)
Oct 24, 2016 171.20 171.20 164.80 166.40 50 +1.60(+0.97%)
Oct 21, 2016 168.00 171.20 163.20 164.80 201 -1.60(-0.96%)
Oct 20, 2016 173.86 173.86 163.20 166.40 242 -4.80(-2.80%)
Oct 19, 2016 170.67 175.17 168.80 171.20 463 +4.80(+2.88%)
Oct 18, 2016 166.40 168.00 163.20 166.40 673 +3.20(+1.96%)
Oct 17, 2016 164.80 164.80 161.60 163.20 166 +0.00(+0.00%)
Oct 14, 2016 169.28 169.28 163.20 163.20 458 -1.92(-1.16%)
Oct 13, 2016 168.64 170.24 162.24 165.12 543 -3.84(-2.27%)
Oct 12, 2016 175.36 175.36 165.76 168.96 149 +0.96(+0.57%)
Oct 11, 2016 168.00 168.64 163.52 168.00 218 -0.96(-0.57%)
Oct 10, 2016 169.28 172.80 168.00 168.96 156 -0.64(-0.38%)
Oct 07, 2016 169.60 170.24 168.00 169.60 339 -0.64(-0.38%)
Oct 06, 2016 172.16 173.12 169.28 170.24 306 -4.16(-2.39%)
Oct 05, 2016 170.56 174.40 169.60 174.40 103 +4.16(+2.44%)
Oct 04, 2016 168.03 176.96 168.03 170.24 370 +0.32(+0.19%)
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.