Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

42.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2006 466.56 480.00 461.12 474.88 1,086 +4.48(+0.95%)
Aug 30, 2006 456.00 473.60 456.00 470.40 1,193 +12.80(+2.80%)
Aug 29, 2006 449.92 459.20 448.00 457.60 894 +3.52(+0.78%)
Aug 28, 2006 444.80 455.68 443.84 454.08 640 +5.12(+1.14%)
Aug 25, 2006 451.20 457.60 448.00 448.96 743 -6.08(-1.34%)
Aug 24, 2006 464.64 464.64 455.04 455.04 677 -11.52(-2.47%)
Aug 23, 2006 464.00 470.40 462.05 466.56 1,085 -1.28(-0.27%)
Aug 22, 2006 443.52 469.12 443.52 467.84 1,355 +19.52(+4.35%)
Aug 21, 2006 433.60 464.64 432.64 448.32 1,908 +13.44(+3.09%)
Aug 18, 2006 432.00 434.88 425.28 434.88 593 +3.84(+0.89%)
Aug 17, 2006 424.64 432.00 422.40 431.04 1,357 +8.64(+2.05%)
Aug 16, 2006 415.04 422.40 412.16 422.40 2,641 +9.28(+2.25%)
Aug 15, 2006 412.48 416.00 410.24 413.12 1,122 +2.88(+0.70%)
Aug 14, 2006 409.28 412.80 408.64 410.24 911 +0.32(+0.08%)
Aug 11, 2006 404.48 413.76 404.16 409.92 708 +5.44(+1.34%)
Aug 10, 2006 405.44 406.40 401.60 404.48 780 -2.24(-0.55%)
Aug 09, 2006 407.68 409.92 405.12 406.72 503 -0.96(-0.24%)
Aug 08, 2006 409.92 417.28 407.04 407.68 835 -2.24(-0.55%)
Aug 07, 2006 401.92 416.00 398.72 409.92 1,529 +6.72(+1.67%)
Aug 04, 2006 406.40 408.96 399.04 403.20 1,740 -2.56(-0.63%)
Aug 03, 2006 408.00 409.60 389.57 405.76 1,475 +5.12(+1.28%)
Aug 02, 2006 400.96 403.53 395.52 400.64 831 -6.72(-1.65%)
Aug 01, 2006 400.00 410.88 400.00 407.36 542 +5.76(+1.43%)
Jul 31, 2006 404.80 404.80 398.72 401.60 3,252 -8.00(-1.95%)
Jul 28, 2006 408.00 410.24 405.76 409.60 1,259 +3.84(+0.95%)
Jul 27, 2006 413.76 413.76 404.16 405.76 1,607 -8.00(-1.93%)
Jul 26, 2006 418.56 418.56 413.76 413.76 298 -5.12(-1.22%)
Jul 25, 2006 410.56 419.20 408.64 418.88 686 +6.40(+1.55%)
Jul 24, 2006 420.80 420.80 410.56 412.48 979 -8.00(-1.90%)
Jul 21, 2006 423.05 424.96 419.20 420.48 632 -5.12(-1.20%)
Jul 20, 2006 428.16 428.16 420.80 425.60 405 +1.60(+0.38%)
Jul 19, 2006 424.32 431.04 424.00 424.00 699 -6.40(-1.49%)
Jul 18, 2006 427.20 430.40 425.60 430.40 849 +3.20(+0.75%)
Jul 17, 2006 428.47 428.80 426.24 427.20 403 -3.52(-0.82%)
Jul 14, 2006 432.00 432.64 426.56 430.72 420 +4.80(+1.13%)
Jul 13, 2006 432.00 433.60 423.68 425.92 863 -6.40(-1.48%)
Jul 12, 2006 424.32 435.20 424.32 432.32 356 +4.80(+1.12%)
Jul 11, 2006 435.20 435.20 419.84 427.52 1,735 -4.48(-1.04%)
Jul 10, 2006 428.48 435.52 427.52 432.00 460 +3.20(+0.75%)
Jul 07, 2006 427.52 429.52 425.92 428.80 1,381 +0.00(+0.00%)
Jul 06, 2006 429.12 429.76 424.64 428.80 1,164 +0.00(+0.00%)
Jul 05, 2006 429.44 432.64 424.32 428.80 423 -3.20(-0.74%)
Jul 03, 2006 425.28 435.84 425.28 432.00 862 +6.40(+1.50%)
Jun 30, 2006 431.04 432.96 420.80 425.60 1,679 -2.88(-0.67%)
Jun 29, 2006 430.08 443.84 424.64 428.48 878 -1.92(-0.45%)
Jun 28, 2006 429.76 430.40 422.08 430.40 770 +2.24(+0.52%)
Jun 27, 2006 417.28 429.76 417.28 428.16 1,298 +10.24(+2.45%)
Jun 26, 2006 419.84 422.40 416.00 417.92 659 -0.32(-0.08%)
Jun 23, 2006 420.80 423.04 414.40 418.24 1,203 -3.84(-0.91%)
Jun 22, 2006 427.20 427.52 419.52 422.08 1,626 -6.72(-1.57%)
Jun 21, 2006 427.20 432.96 423.68 428.80 642 +1.28(+0.30%)
Jun 20, 2006 446.08 446.08 427.52 427.52 567 -14.40(-3.26%)
Jun 19, 2006 424.96 448.96 424.96 441.92 1,099 +17.92(+4.23%)
Jun 16, 2006 434.88 435.20 419.20 424.00 1,985 -11.84(-2.72%)
Jun 15, 2006 432.96 442.88 432.00 435.84 803 +3.20(+0.74%)
Jun 14, 2006 438.08 438.08 428.48 432.64 3,069 -6.40(-1.46%)
Jun 13, 2006 440.00 445.44 433.28 439.04 3,300 -0.96(-0.22%)
Jun 12, 2006 462.40 463.36 440.00 440.00 1,436 -21.12(-4.58%)
Jun 09, 2006 475.52 475.52 454.72 461.12 7,260 -12.16(-2.57%)
Jun 08, 2006 477.12 477.12 471.36 473.28 1,075 -3.20(-0.67%)
Jun 07, 2006 476.16 479.68 475.20 476.48 1,204 -1.60(-0.33%)
Jun 06, 2006 474.56 480.32 470.08 478.08 1,455 +2.24(+0.47%)
Jun 05, 2006 476.48 477.12 471.68 475.84 2,549 -2.56(-0.54%)
Jun 02, 2006 478.72 480.32 474.88 478.40 771 +0.32(+0.07%)
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.