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

Dave Inc (NQ: DAVE )

46.30 -1.94 (-4.02%)
Streaming Delayed Price Updated: 12:17 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, 2010 312.00 320.64 312.00 316.80 1,232 +2.24(+0.71%)
Nov 29, 2010 317.12 319.36 312.00 314.56 959 -0.64(-0.20%)
Nov 26, 2010 310.08 322.88 307.20 315.20 891 +7.36(+2.39%)
Nov 24, 2010 296.00 307.84 307.84 307.84 807 +8.32(+2.78%)
Nov 23, 2010 299.84 303.49 293.76 299.52 351 -1.60(-0.53%)
Nov 22, 2010 299.20 304.00 293.76 301.12 1,511 -5.44(-1.77%)
Nov 19, 2010 310.72 312.96 301.44 306.56 364 -1.28(-0.42%)
Nov 18, 2010 308.80 310.08 304.00 307.84 922 -0.32(-0.10%)
Nov 17, 2010 310.40 310.40 304.00 308.16 255 +0.32(+0.10%)
Nov 16, 2010 313.60 313.60 296.32 307.84 910 -5.76(-1.84%)
Nov 15, 2010 303.68 315.52 301.12 313.60 1,244 +3.84(+1.24%)
Nov 12, 2010 307.52 311.04 299.84 309.76 1,023 +4.80(+1.57%)
Nov 11, 2010 302.08 305.60 289.60 304.96 1,298 +4.16(+1.38%)
Nov 10, 2010 292.80 300.80 285.12 300.80 1,330 +9.28(+3.18%)
Nov 09, 2010 291.84 300.48 287.04 291.52 2,745 +3.84(+1.33%)
Nov 08, 2010 291.84 292.48 284.80 287.68 1,381 -4.16(-1.43%)
Nov 05, 2010 290.24 293.44 288.00 291.84 765 +0.32(+0.11%)
Nov 04, 2010 288.96 293.76 288.96 291.52 1,965 -0.96(-0.33%)
Nov 03, 2010 301.76 301.76 289.60 292.48 2,196 -6.08(-2.04%)
Nov 02, 2010 302.40 304.00 295.04 298.56 936 +3.52(+1.19%)
Nov 01, 2010 306.88 312.00 291.23 295.04 2,927 -8.64(-2.85%)
Oct 29, 2010 323.52 324.48 303.68 303.68 1,615 -21.12(-6.50%)
Oct 28, 2010 317.44 324.80 312.00 324.80 1,304 +1.92(+0.59%)
Oct 27, 2010 318.40 323.84 318.40 322.88 792 +1.28(+0.40%)
Oct 25, 2010 320.00 324.80 320.00 321.60 1,020 +1.60(+0.50%)
Oct 22, 2010 320.32 323.20 318.08 320.00 561 +2.24(+0.70%)
Oct 21, 2010 314.22 322.24 313.60 317.76 576 +6.08(+1.95%)
Oct 20, 2010 312.64 318.02 308.16 311.68 616 -0.96(-0.31%)
Oct 19, 2010 313.92 321.60 308.16 312.64 640 -3.52(-1.11%)
Oct 18, 2010 322.56 328.00 315.84 316.16 556 -8.32(-2.56%)
Oct 15, 2010 324.48 326.40 322.88 324.48 642 +5.12(+1.60%)
Oct 14, 2010 320.32 321.60 315.20 319.36 601 -4.80(-1.48%)
Oct 13, 2010 328.96 331.20 317.44 324.16 1,259 -5.44(-1.65%)
Oct 12, 2010 336.00 337.60 328.96 329.60 1,145 -4.48(-1.34%)
Oct 11, 2010 334.72 337.28 329.60 334.08 1,823 +0.32(+0.10%)
Oct 08, 2010 333.12 336.00 320.00 333.76 832 +0.64(+0.19%)
Oct 07, 2010 326.08 334.05 326.08 333.12 1,882 +8.90(+2.74%)
Oct 06, 2010 312.32 324.80 312.32 324.22 2,771 +14.46(+4.67%)
Oct 05, 2010 298.88 312.00 298.56 309.76 1,141 +6.56(+2.16%)
Oct 04, 2010 301.12 305.60 299.20 303.20 653 +10.40(+3.55%)
Oct 01, 2010 302.72 307.20 292.80 292.80 878 -9.60(-3.17%)
Sep 30, 2010 308.48 308.48 298.88 302.40 721 -1.60(-0.53%)
Sep 29, 2010 303.04 307.52 297.28 304.00 1,217 +3.52(+1.17%)
Sep 28, 2010 293.31 302.40 293.31 300.48 536 +7.36(+2.51%)
Sep 27, 2010 294.40 294.40 285.76 293.12 595 -1.60(-0.54%)
Sep 24, 2010 294.08 297.62 294.08 294.72 456 -1.60(-0.54%)
Sep 23, 2010 292.80 296.32 291.55 296.32 1,009 +1.92(+0.65%)
Sep 22, 2010 292.48 295.46 284.22 294.40 524 +4.16(+1.43%)
Sep 21, 2010 267.20 296.00 267.20 290.24 1,011 +0.64(+0.22%)
Sep 20, 2010 286.40 293.12 285.46 289.60 1,069 +1.92(+0.67%)
Sep 17, 2010 282.24 288.00 278.72 287.68 824 +7.68(+2.74%)
Sep 15, 2010 275.84 285.76 275.84 280.00 650 +7.04(+2.58%)
Sep 14, 2010 270.08 280.00 270.08 272.96 2,800 +1.28(+0.47%)
Sep 13, 2010 271.36 276.27 264.16 271.68 624 +3.20(+1.19%)
Sep 10, 2010 267.20 271.36 265.60 268.48 2,016 -0.41(-0.15%)
Sep 09, 2010 264.96 269.86 264.32 268.89 177 +8.09(+3.10%)
Sep 08, 2010 266.88 272.70 260.80 260.80 315 -8.32(-3.09%)
Sep 07, 2010 276.16 277.76 267.52 269.12 481 -7.68(-2.77%)
Sep 03, 2010 278.72 280.64 272.00 276.80 557 +4.80(+1.76%)
Sep 02, 2010 266.56 274.24 265.60 272.00 1,504 +6.72(+2.53%)
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.