Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

48.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 27, 2002 117.76 117.76 111.04 115.20 1,531 +0.96(+0.84%)
Nov 26, 2002 108.80 115.20 106.56 114.24 1,971 +3.84(+3.48%)
Nov 25, 2002 104.32 112.00 102.43 110.40 1,256 +7.36(+7.14%)
Nov 22, 2002 100.48 107.52 100.48 103.04 6,706 -12.16(-10.56%)
Nov 21, 2002 111.04 116.80 109.12 115.20 2,146 +3.84(+3.45%)
Nov 20, 2002 112.96 113.60 108.16 111.36 1,412 -0.64(-0.57%)
Nov 19, 2002 114.88 116.80 112.00 112.00 1,456 -4.48(-3.85%)
Nov 18, 2002 115.20 119.84 112.64 116.48 4,800 +1.28(+1.11%)
Nov 15, 2002 110.72 115.20 110.72 115.20 4,528 +4.16(+3.75%)
Nov 14, 2002 110.08 111.36 106.56 111.04 4,400 +8.64(+8.44%)
Nov 13, 2002 101.44 104.00 101.12 102.40 1,375 -0.03(-0.03%)
Nov 12, 2002 99.20 102.72 98.56 102.43 443 +6.43(+6.70%)
Nov 11, 2002 103.04 103.04 96.00 96.00 1,275 -5.76(-5.66%)
Nov 08, 2002 102.40 102.72 99.14 101.76 978 +3.17(+3.21%)
Nov 07, 2002 102.40 106.56 93.12 98.59 11,593 -4.13(-4.02%)
Nov 06, 2002 105.60 105.60 99.52 102.72 1,021 +0.00(+0.00%)
Nov 05, 2002 105.60 105.60 98.24 102.72 1,268 -1.28(-1.23%)
Nov 04, 2002 106.88 108.80 104.00 104.00 2,575 -2.88(-2.69%)
Nov 01, 2002 107.84 111.04 104.00 106.88 2,871 -1.92(-1.76%)
Oct 31, 2002 112.00 112.00 105.60 108.80 1,240 -0.32(-0.29%)
Oct 30, 2002 107.84 112.00 106.91 109.12 1,184 +1.92(+1.79%)
Oct 29, 2002 107.20 108.48 105.92 107.20 1,687 -1.25(-1.15%)
Oct 28, 2002 113.60 116.80 107.20 108.45 3,228 -3.55(-3.17%)
Oct 25, 2002 111.36 115.20 97.60 112.00 24,510 +0.00(+0.00%)
Oct 24, 2002 129.92 131.20 110.08 112.00 36,684 -15.97(-12.48%)
Oct 23, 2002 144.00 150.40 127.97 127.97 19,729 -34.27(-21.12%)
Oct 22, 2002 166.72 166.72 160.00 162.24 725 -4.16(-2.50%)
Oct 21, 2002 160.32 168.00 160.32 166.40 1,184 +3.52(+2.16%)
Oct 18, 2002 160.13 162.88 157.44 162.88 196 +0.96(+0.59%)
Oct 17, 2002 166.72 167.04 160.64 161.92 975 -0.32(-0.20%)
Oct 16, 2002 166.08 167.04 158.72 162.24 445 -2.88(-1.74%)
Oct 15, 2002 159.97 167.36 155.52 165.12 1,325 +11.20(+7.28%)
Oct 14, 2002 151.36 158.37 147.84 153.92 418 +2.88(+1.91%)
Oct 11, 2002 158.24 158.24 150.40 151.04 265 +2.88(+1.94%)
Oct 10, 2002 146.88 153.57 146.88 148.16 1,027 +2.24(+1.54%)
Oct 09, 2002 159.68 160.00 144.64 145.92 921 -13.73(-8.60%)
Oct 08, 2002 158.40 161.60 152.00 159.65 706 +0.32(+0.20%)
Oct 07, 2002 165.44 168.00 153.92 159.33 1,096 -5.84(-3.54%)
Oct 04, 2002 167.33 167.36 163.84 165.17 150 -2.16(-1.29%)
Oct 03, 2002 169.92 169.92 163.84 167.33 218 -3.87(-2.26%)
Oct 02, 2002 166.08 172.16 162.24 171.20 1,353 +8.64(+5.31%)
Oct 01, 2002 175.04 175.04 161.60 162.56 484 -6.39(-3.78%)
Sep 30, 2002 162.24 169.21 162.24 168.95 237 +5.11(+3.12%)
Sep 27, 2002 166.40 171.20 160.64 163.84 5,425 +0.99(+0.61%)
Sep 26, 2002 168.64 175.68 160.00 162.85 2,130 -7.39(-4.34%)
Sep 25, 2002 177.60 180.16 168.67 170.24 771 -3.20(-1.85%)
Sep 24, 2002 178.88 178.88 160.64 173.44 665 +4.77(+2.83%)
Sep 23, 2002 172.16 180.04 168.32 168.67 377 +0.67(+0.40%)
Sep 20, 2002 176.67 182.05 168.00 168.00 686 -7.97(-4.53%)
Sep 19, 2002 185.60 187.20 174.40 175.97 1,190 -8.99(-4.86%)
Sep 18, 2002 187.20 194.88 179.52 184.96 493 -5.44(-2.86%)
Sep 17, 2002 190.40 193.60 187.52 190.40 953 +6.30(+3.42%)
Sep 16, 2002 192.48 192.48 176.00 184.10 553 -3.46(-1.84%)
Sep 13, 2002 189.76 198.05 187.55 187.55 612 -6.05(-3.12%)
Sep 12, 2002 192.96 195.20 192.00 193.60 190 -4.16(-2.10%)
Sep 11, 2002 192.32 202.88 192.00 197.76 1,157 +10.56(+5.64%)
Sep 10, 2002 176.00 195.20 171.84 187.20 1,495 +9.01(+5.06%)
Sep 09, 2002 168.64 178.56 168.00 178.19 1,653 +5.39(+3.12%)
Sep 06, 2002 192.00 192.00 147.52 172.80 18,176 -22.72(-11.62%)
Sep 05, 2002 196.80 196.80 192.00 195.52 1,443 +0.00(+0.00%)
Sep 04, 2002 200.96 200.96 194.88 195.52 1,218 -2.85(-1.44%)
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.