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

Dave Inc (NQ: DAVE )

44.00 -4.24 (-8.79%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 30, 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 30, 2009 189.12 192.00 184.32 191.36 327 -2.24(-1.16%)
Nov 27, 2009 190.72 193.60 190.72 193.60 123 +0.00(+0.00%)
Nov 25, 2009 178.96 203.52 178.96 193.60 1,132 +13.12(+7.27%)
Nov 24, 2009 181.76 182.40 179.20 180.48 266 -0.96(-0.53%)
Nov 23, 2009 183.04 183.04 178.88 181.44 493 -0.64(-0.35%)
Nov 20, 2009 182.08 183.04 176.00 182.08 729 -0.32(-0.18%)
Nov 19, 2009 192.64 192.64 182.08 182.40 529 -10.24(-5.32%)
Nov 18, 2009 193.60 195.20 192.64 192.64 283 -2.56(-1.31%)
Nov 17, 2009 193.60 196.80 193.60 195.20 228 +1.60(+0.83%)
Nov 16, 2009 195.52 196.80 193.60 193.60 144 -3.20(-1.63%)
Nov 13, 2009 193.82 198.26 193.60 196.80 240 +0.96(+0.49%)
Nov 12, 2009 194.88 195.84 193.60 195.84 226 -0.96(-0.49%)
Nov 11, 2009 198.40 198.40 193.60 196.80 107 +0.32(+0.16%)
Nov 10, 2009 195.52 201.28 195.52 196.48 177 +0.96(+0.49%)
Nov 09, 2009 198.40 199.30 193.70 195.52 599 -1.60(-0.81%)
Nov 06, 2009 197.44 199.68 195.84 197.12 236 -1.92(-0.96%)
Nov 05, 2009 196.80 199.04 195.84 199.04 178 +3.84(+1.97%)
Nov 04, 2009 195.20 200.64 192.00 195.20 1,004 +2.43(+1.26%)
Nov 03, 2009 192.96 195.20 192.00 192.77 361 -4.67(-2.37%)
Nov 02, 2009 196.80 199.36 193.92 197.44 199 +0.96(+0.49%)
Oct 30, 2009 216.00 216.00 193.60 196.48 3,397 -17.60(-8.22%)
Oct 29, 2009 221.44 221.44 212.19 214.08 1,950 -0.11(-0.05%)
Oct 28, 2009 216.15 218.24 211.52 214.19 1,289 +1.39(+0.65%)
Oct 27, 2009 210.24 216.00 207.28 212.80 955 +4.48(+2.15%)
Oct 26, 2009 213.44 226.56 208.32 208.32 3,720 -4.48(-2.11%)
Oct 23, 2009 211.65 215.04 208.32 212.80 1,491 +3.20(+1.53%)
Oct 22, 2009 209.28 211.14 206.72 209.60 567 +0.64(+0.31%)
Oct 21, 2009 201.60 213.12 201.44 208.96 2,101 +5.63(+2.77%)
Oct 20, 2009 204.69 207.36 201.28 203.33 228 -3.07(-1.49%)
Oct 19, 2009 204.80 206.40 203.84 206.40 465 +0.00(+0.00%)
Oct 16, 2009 206.08 206.40 199.15 206.40 687 +0.96(+0.47%)
Oct 15, 2009 200.00 206.08 198.72 205.44 1,293 +7.04(+3.55%)
Oct 14, 2009 200.00 200.00 196.16 198.40 367 +1.60(+0.81%)
Oct 13, 2009 198.40 198.40 195.84 196.80 75 -2.56(-1.28%)
Oct 12, 2009 197.44 201.60 197.28 199.36 688 +0.32(+0.16%)
Oct 09, 2009 197.76 200.91 197.44 199.04 606 +0.64(+0.32%)
Oct 08, 2009 187.36 199.36 187.36 198.40 1,819 +10.88(+5.80%)
Oct 07, 2009 187.52 188.48 186.24 187.52 379 -0.32(-0.17%)
Oct 06, 2009 174.72 187.84 173.12 187.84 1,305 +17.28(+10.13%)
Oct 05, 2009 175.36 177.34 169.60 170.56 1,759 -2.24(-1.30%)
Oct 02, 2009 179.20 181.51 172.16 172.80 1,485 -6.40(-3.57%)
Oct 01, 2009 189.12 190.08 179.20 179.20 1,636 -8.00(-4.27%)
Sep 30, 2009 187.20 190.40 185.95 187.20 497 -4.80(-2.50%)
Sep 29, 2009 188.48 192.64 184.64 192.00 393 +0.32(+0.17%)
Sep 28, 2009 190.72 191.68 185.92 191.68 399 +1.01(+0.53%)
Sep 25, 2009 184.32 190.67 182.72 190.67 679 +6.35(+3.44%)
Sep 24, 2009 183.04 184.32 181.12 184.32 8,347 -0.32(-0.17%)
Sep 23, 2009 179.84 186.08 179.20 184.64 292 +0.64(+0.35%)
Sep 22, 2009 183.68 188.48 183.41 184.00 322 +1.28(+0.70%)
Sep 21, 2009 174.08 184.64 174.08 182.72 522 +8.00(+4.58%)
Sep 18, 2009 186.24 188.80 174.72 174.72 1,587 -11.52(-6.19%)
Sep 17, 2009 187.52 190.46 186.24 186.24 279 +0.00(+0.00%)
Sep 16, 2009 184.64 189.44 182.40 186.24 2,951 +0.00(+0.00%)
Sep 15, 2009 180.80 186.24 177.60 186.24 664 +2.56(+1.39%)
Sep 14, 2009 186.56 188.80 179.84 183.68 786 -1.60(-0.86%)
Sep 11, 2009 187.84 191.04 183.68 185.28 685 -2.88(-1.53%)
Sep 10, 2009 184.64 191.68 184.64 188.16 678 +5.12(+2.80%)
Sep 09, 2009 182.03 191.68 181.44 183.04 728 +3.90(+2.18%)
Sep 08, 2009 177.28 183.36 175.36 179.14 1,242 +5.64(+3.25%)
Sep 04, 2009 170.56 174.40 169.60 173.49 558 +2.29(+1.34%)
Sep 03, 2009 172.80 176.96 168.00 171.20 1,085 -1.28(-0.74%)
Sep 02, 2009 173.44 175.58 166.40 172.48 2,292 -5.12(-2.88%)
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.