Indicators

Dave Inc (NQ: DAVE )

49.95 +0.25 (+0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.