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

Dave Inc (NQ: DAVE )

46.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 31, 2003 144.00 145.92 142.08 144.00 2,618 +1.57(+1.10%)
Jul 30, 2003 140.80 143.68 137.60 142.43 2,025 +0.99(+0.70%)
Jul 29, 2003 137.60 141.44 133.44 141.44 3,525 +3.84(+2.79%)
Jul 28, 2003 130.24 137.60 130.24 137.60 3,187 +6.27(+4.78%)
Jul 25, 2003 128.00 133.76 128.00 131.33 2,887 +0.13(+0.10%)
Jul 24, 2003 136.00 137.60 131.20 131.20 1,384 -6.40(-4.65%)
Jul 23, 2003 139.52 144.00 128.00 137.60 5,315 -8.58(-5.87%)
Jul 22, 2003 144.64 148.80 142.40 146.18 1,825 -5.18(-3.42%)
Jul 21, 2003 155.20 155.20 148.16 151.36 396 +0.00(+0.00%)
Jul 18, 2003 150.72 153.60 147.20 151.36 556 +4.16(+2.83%)
Jul 17, 2003 150.40 150.72 144.00 147.20 659 -3.52(-2.34%)
Jul 16, 2003 137.60 150.72 136.64 150.72 3,059 +11.52(+8.28%)
Jul 15, 2003 139.20 139.52 137.31 139.20 743 +0.00(+0.00%)
Jul 14, 2003 139.52 139.52 136.64 139.20 1,631 +0.00(+0.00%)
Jul 11, 2003 139.52 139.52 138.24 139.20 376 -0.32(-0.23%)
Jul 10, 2003 138.88 140.16 137.28 139.52 1,540 +1.60(+1.16%)
Jul 09, 2003 130.24 139.20 128.00 137.92 2,681 +5.12(+3.86%)
Jul 08, 2003 128.64 136.00 128.64 132.80 1,518 -2.56(-1.89%)
Jul 07, 2003 132.80 135.36 129.92 135.36 2,343 +3.20(+2.42%)
Jul 03, 2003 131.52 133.41 131.52 132.16 756 +0.64(+0.49%)
Jul 02, 2003 132.48 132.80 128.96 131.52 2,159 -1.28(-0.96%)
Jul 01, 2003 132.77 134.08 128.96 132.80 1,496 +0.64(+0.48%)
Jun 30, 2003 133.44 133.44 130.56 132.16 265 +2.53(+1.95%)
Jun 27, 2003 131.52 134.40 128.00 129.63 15,415 -2.56(-1.94%)
Jun 26, 2003 139.20 139.20 124.77 132.19 11,712 -7.33(-5.25%)
Jun 25, 2003 139.84 139.84 139.20 139.52 359 +0.00(+0.00%)
Jun 24, 2003 140.48 140.48 139.20 139.52 615 -0.64(-0.46%)
Jun 23, 2003 140.16 140.48 140.16 140.16 615 +0.96(+0.69%)
Jun 20, 2003 139.84 140.48 139.20 139.20 2,062 -0.32(-0.23%)
Jun 19, 2003 139.20 140.48 137.92 139.52 1,600 +1.47(+1.07%)
Jun 18, 2003 139.20 140.48 137.92 138.05 2,606 -0.51(-0.37%)
Jun 17, 2003 134.40 140.80 134.08 138.56 3,853 +3.84(+2.85%)
Jun 16, 2003 133.12 134.72 133.12 134.72 1,537 +1.60(+1.20%)
Jun 13, 2003 132.48 134.40 132.16 133.12 671 +1.28(+0.97%)
Jun 12, 2003 131.20 131.84 129.92 131.84 646 +0.64(+0.49%)
Jun 11, 2003 131.84 132.16 129.92 131.20 1,103 +0.64(+0.49%)
Jun 10, 2003 130.56 136.00 128.00 130.56 731 +0.64(+0.49%)
Jun 09, 2003 129.60 132.16 128.32 129.92 481 -1.28(-0.98%)
Jun 06, 2003 132.48 133.12 131.20 131.20 2,443 +0.00(+0.00%)
Jun 05, 2003 132.80 132.80 128.00 131.20 3,065 +0.00(+0.00%)
Jun 04, 2003 132.16 132.80 129.60 131.20 4,025 -0.32(-0.24%)
Jun 03, 2003 132.16 132.80 130.24 131.52 2,800 +0.32(+0.24%)
Jun 02, 2003 132.16 132.16 130.24 131.20 1,162 -0.96(-0.73%)
May 30, 2003 130.24 132.48 130.24 132.16 2,015 +0.96(+0.73%)
May 29, 2003 132.16 132.16 130.24 131.20 431 -0.64(-0.49%)
May 28, 2003 131.84 132.16 130.88 131.84 1,500 +0.29(+0.22%)
May 27, 2003 133.12 133.12 131.52 131.55 1,853 -1.57(-1.18%)
May 23, 2003 129.60 133.44 129.60 133.12 596 +1.60(+1.22%)
May 22, 2003 134.40 135.36 127.68 131.52 1,025 +0.61(+0.46%)
May 21, 2003 128.03 136.00 128.00 130.91 765 +1.31(+1.01%)
May 20, 2003 122.88 177.60 121.92 129.60 2,646 +0.00(+0.00%)
May 19, 2003 138.56 138.88 124.16 129.60 1,856 -9.28(-6.68%)
May 16, 2003 137.92 140.80 132.80 138.88 700 +1.28(+0.93%)
May 15, 2003 135.04 137.60 132.80 137.60 390 +2.88(+2.14%)
May 14, 2003 132.80 134.72 128.32 134.72 515 +2.24(+1.69%)
May 13, 2003 129.60 134.72 127.68 132.48 675 +4.16(+3.24%)
May 12, 2003 129.28 132.80 128.00 128.32 1,087 +0.32(+0.25%)
May 09, 2003 128.00 129.60 127.36 128.00 903 +0.00(+0.00%)
May 08, 2003 125.12 128.64 125.12 128.00 2,434 +0.64(+0.50%)
May 07, 2003 125.76 127.68 124.80 127.36 309 +0.64(+0.51%)
May 06, 2003 128.00 128.00 126.72 126.72 1,228 -1.28(-1.00%)
May 05, 2003 121.60 128.00 121.60 128.00 1,578 +6.40(+5.26%)
May 02, 2003 127.68 128.64 121.60 121.60 740 -7.36(-5.71%)
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.