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

Dave Inc (NQ: DAVE )

51.90 +1.12 (+2.21%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 9, 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, 2015 568.00 573.44 565.44 569.92 551 +1.92(+0.34%)
Jul 30, 2015 578.88 578.88 559.68 568.00 905 -11.84(-2.04%)
Jul 29, 2015 568.32 591.04 565.76 579.84 694 +9.28(+1.63%)
Jul 28, 2015 568.00 574.72 547.52 570.56 984 +9.28(+1.65%)
Jul 27, 2015 562.88 564.48 556.48 561.28 933 -6.72(-1.18%)
Jul 24, 2015 576.00 577.28 563.20 568.00 1,642 -6.40(-1.11%)
Jul 23, 2015 585.60 585.60 569.28 574.40 2,576 -9.60(-1.64%)
Jul 22, 2015 585.12 593.98 575.68 584.00 935 -2.88(-0.49%)
Jul 21, 2015 581.76 590.40 559.68 586.88 1,833 +0.32(+0.05%)
Jul 20, 2015 589.12 592.00 573.76 586.56 2,080 -5.76(-0.97%)
Jul 17, 2015 611.84 611.84 586.56 592.32 1,358 -15.36(-2.53%)
Jul 16, 2015 621.44 623.68 603.52 607.68 1,986 -16.32(-2.62%)
Jul 15, 2015 580.16 645.44 577.92 624.00 19,247 +45.12(+7.79%)
Jul 14, 2015 606.40 606.40 577.28 578.88 2,629 -27.52(-4.54%)
Jul 13, 2015 608.64 613.44 595.52 606.40 2,514 -0.32(-0.05%)
Jul 10, 2015 616.96 616.96 593.92 606.72 1,113 +0.64(+0.11%)
Jul 09, 2015 598.40 630.72 594.24 606.08 2,658 +19.52(+3.33%)
Jul 08, 2015 626.24 627.52 577.92 586.56 1,632 -44.80(-7.10%)
Jul 07, 2015 631.68 635.84 616.00 631.36 1,027 +2.56(+0.41%)
Jul 06, 2015 631.04 645.76 621.44 628.80 2,159 -3.52(-0.56%)
Jul 02, 2015 632.64 632.32 632.32 632.32 2,112 -2.88(-0.45%)
Jul 01, 2015 643.84 648.00 632.96 635.20 1,870 -6.40(-1.00%)
Jun 30, 2015 646.40 657.09 632.00 641.60 2,828 +1.92(+0.30%)
Jun 29, 2015 643.52 671.04 634.18 639.68 3,059 -13.44(-2.06%)
Jun 26, 2015 623.36 659.20 613.76 653.12 22,073 +36.16(+5.86%)
Jun 25, 2015 631.68 640.00 600.00 616.96 2,621 -16.32(-2.58%)
Jun 24, 2015 640.00 661.20 621.44 633.28 4,871 -8.96(-1.40%)
Jun 23, 2015 621.76 648.32 589.12 642.24 7,523 +20.48(+3.29%)
Jun 22, 2015 624.32 628.35 583.04 621.76 7,570 -10.56(-1.67%)
Jun 19, 2015 636.80 643.89 609.60 632.32 5,024 -8.00(-1.25%)
Jun 18, 2015 610.56 652.96 587.52 640.32 19,123 -25.92(-3.89%)
Jun 17, 2015 664.64 671.87 662.40 666.24 1,484 +3.52(+0.53%)
Jun 16, 2015 671.36 680.32 660.80 662.72 1,045 -16.00(-2.36%)
Jun 15, 2015 694.40 696.64 678.40 678.72 1,209 -19.20(-2.75%)
Jun 12, 2015 680.32 700.80 680.32 697.92 1,020 +13.12(+1.92%)
Jun 11, 2015 684.48 688.00 680.00 684.80 1,221 -1.60(-0.23%)
Jun 10, 2015 686.72 695.36 680.00 686.40 1,437 +1.60(+0.23%)
Jun 09, 2015 681.92 696.96 676.16 684.80 1,432 +2.88(+0.42%)
Jun 08, 2015 659.20 689.92 659.20 681.92 1,265 +22.72(+3.45%)
Jun 05, 2015 656.32 662.72 636.80 659.20 1,493 +0.64(+0.10%)
Jun 04, 2015 668.80 671.04 648.00 658.56 598 -11.20(-1.67%)
Jun 03, 2015 665.60 703.36 663.36 669.76 1,476 +3.84(+0.58%)
Jun 02, 2015 659.84 672.96 659.84 665.92 1,272 +0.96(+0.14%)
Jun 01, 2015 672.00 672.00 653.76 664.96 1,847 -0.96(-0.14%)
May 29, 2015 648.00 692.52 645.44 665.92 2,247 +8.64(+1.31%)
May 28, 2015 678.72 680.00 654.08 657.28 1,224 -21.44(-3.16%)
May 27, 2015 678.72 687.36 666.56 678.72 2,273 -1.92(-0.28%)
May 26, 2015 719.68 720.00 672.64 680.64 3,107 -46.40(-6.38%)
May 22, 2015 740.48 727.04 727.04 727.04 1,584 -8.32(-1.13%)
May 21, 2015 747.52 748.48 728.99 735.36 1,610 -23.04(-3.04%)
May 20, 2015 760.96 766.40 736.96 758.40 734 +3.20(+0.42%)
May 19, 2015 752.64 766.72 732.16 755.20 1,804 -0.32(-0.04%)
May 18, 2015 767.36 769.60 724.80 755.52 3,453 -17.28(-2.24%)
May 15, 2015 794.88 794.88 768.00 772.80 852 -19.52(-2.46%)
May 14, 2015 798.40 802.88 789.76 792.32 692 -6.08(-0.76%)
May 13, 2015 775.68 806.40 774.40 798.40 1,475 +22.08(+2.84%)
May 12, 2015 810.56 810.56 772.80 776.32 1,589 -34.24(-4.22%)
May 11, 2015 792.00 816.64 778.24 810.56 1,642 +15.04(+1.89%)
May 08, 2015 839.36 839.36 792.00 795.52 1,231 -32.64(-3.94%)
May 07, 2015 827.84 836.16 825.92 828.16 1,184 -0.32(-0.04%)
May 06, 2015 878.72 880.00 824.83 828.48 3,189 -56.96(-6.43%)
May 05, 2015 912.00 925.44 885.44 885.44 939 -20.80(-2.30%)
May 04, 2015 927.36 935.52 900.80 906.24 687 -15.04(-1.63%)
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.