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 (%)
Jul 29, 2022 21.17 26.23 21.17 22.08 697,555 -0.96(-4.15%)
Jul 28, 2022 21.69 23.39 20.48 23.04 608,264 -0.32(-1.38%)
Jul 27, 2022 26.88 31.04 21.76 23.36 3,870,377 +3.32(+16.59%)
Jul 26, 2022 18.88 22.40 17.63 20.04 333,442 +1.39(+7.43%)
Jul 25, 2022 20.16 21.11 18.56 18.65 90,420 -1.61(-7.95%)
Jul 22, 2022 22.72 26.37 19.56 20.26 196,350 -2.31(-10.22%)
Jul 21, 2022 21.44 24.32 21.44 22.57 123,869 +0.65(+2.95%)
Jul 20, 2022 18.96 25.85 18.88 21.92 444,980 +3.64(+19.88%)
Jul 19, 2022 19.04 19.51 17.96 18.28 43,654 -0.63(-3.33%)
Jul 18, 2022 19.84 20.60 17.99 18.92 42,472 -0.28(-1.48%)
Jul 15, 2022 18.88 19.73 17.64 19.20 37,131 +0.58(+3.11%)
Jul 14, 2022 18.47 19.74 17.92 18.62 63,559 +0.69(+3.84%)
Jul 13, 2022 17.44 19.95 17.28 17.93 98,762 -0.31(-1.70%)
Jul 12, 2022 18.24 23.04 17.60 18.24 76,693 -1.16(-5.96%)
Jul 11, 2022 20.02 21.12 17.15 19.40 44,107 -1.46(-7.00%)
Jul 08, 2022 21.56 23.35 19.89 20.86 92,034 -1.16(-5.25%)
Jul 07, 2022 23.52 23.68 21.24 22.01 70,158 -1.15(-4.97%)
Jul 06, 2022 22.72 23.52 22.49 23.16 45,082 +0.13(+0.56%)
Jul 05, 2022 23.04 23.54 21.52 23.04 99,823 +0.96(+4.33%)
Jul 01, 2022 22.59 22.68 20.86 22.08 40,286 +0.06(+0.26%)
Jun 30, 2022 23.71 24.50 21.65 22.02 31,640 -1.98(-8.24%)
Jun 29, 2022 26.56 27.16 24.00 24.00 30,926 -2.18(-8.34%)
Jun 28, 2022 27.70 28.70 26.06 26.18 30,294 -1.34(-4.86%)
Jun 27, 2022 29.44 30.04 27.52 27.52 28,830 -1.97(-6.69%)
Jun 24, 2022 29.76 31.36 29.12 29.49 80,325 +1.58(+5.65%)
Jun 23, 2022 28.80 29.48 26.56 27.92 67,753 -1.13(-3.89%)
Jun 22, 2022 30.72 31.42 28.61 29.05 47,972 -2.74(-8.61%)
Jun 21, 2022 32.00 32.96 30.57 31.78 42,976 +0.10(+0.32%)
Jun 17, 2022 30.40 33.60 30.40 31.68 60,698 +1.40(+4.64%)
Jun 16, 2022 28.85 31.95 28.26 30.28 66,012 -1.24(-3.92%)
Jun 15, 2022 29.12 32.25 29.12 31.51 101,152 +2.07(+7.03%)
Jun 14, 2022 31.04 34.88 28.26 29.44 235,322 -0.85(-2.80%)
Jun 13, 2022 31.36 35.20 29.12 30.29 137,073 -1.39(-4.39%)
Jun 10, 2022 37.44 38.08 27.84 31.68 242,051 -8.32(-20.80%)
Jun 09, 2022 46.40 47.68 40.00 40.00 46,062 -5.12(-11.35%)
Jun 08, 2022 43.84 46.40 41.60 45.12 59,336 +1.28(+2.92%)
Jun 07, 2022 47.68 52.16 43.20 43.84 87,991 -2.88(-6.16%)
Jun 06, 2022 66.56 67.20 45.12 46.72 135,790 -16.96(-26.63%)
Jun 03, 2022 74.24 74.24 60.80 63.68 37,006 -9.92(-13.48%)
Jun 02, 2022 74.24 74.56 71.68 73.60 29,637 +0.64(+0.88%)
Jun 01, 2022 74.56 76.16 70.40 72.96 17,441 -0.32(-0.44%)
May 31, 2022 75.20 75.52 72.32 73.28 16,184 -0.64(-0.87%)
May 27, 2022 74.24 78.08 70.40 73.92 25,075 +0.64(+0.87%)
May 26, 2022 72.96 75.84 69.76 73.28 19,511 +1.92(+2.69%)
May 25, 2022 67.20 72.96 65.92 71.36 11,433 +2.56(+3.72%)
May 24, 2022 70.72 72.04 66.88 68.80 17,191 -3.52(-4.87%)
May 23, 2022 71.36 74.88 70.08 72.32 15,891 -0.32(-0.44%)
May 20, 2022 78.08 78.08 69.44 72.64 13,230 -1.60(-2.16%)
May 19, 2022 77.44 77.76 70.40 74.24 25,855 -3.84(-4.92%)
May 18, 2022 80.00 80.96 74.40 78.08 25,822 -5.44(-6.51%)
May 17, 2022 85.76 88.96 80.16 83.52 39,786 +0.64(+0.77%)
May 16, 2022 88.00 89.60 81.60 82.88 39,656 -8.96(-9.76%)
May 13, 2022 78.08 98.56 77.12 91.84 72,268 +16.96(+22.65%)
May 12, 2022 62.72 81.92 55.04 74.88 93,486 +10.88(+17.00%)
May 11, 2022 71.68 72.78 63.68 64.00 25,180 -9.44(-12.85%)
May 10, 2022 93.44 93.76 67.20 73.44 54,579 -11.04(-13.07%)
May 09, 2022 100.48 102.08 84.16 84.48 23,112 -18.88(-18.27%)
May 06, 2022 111.04 111.04 100.96 103.36 19,306 -9.28(-8.24%)
May 05, 2022 119.36 120.00 112.32 112.64 17,450 -9.60(-7.85%)
May 04, 2022 124.80 125.44 110.72 122.24 23,031 -0.96(-0.78%)
May 03, 2022 124.80 128.32 114.24 123.20 25,838 -0.32(-0.26%)
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.