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

Dave Inc (NQ: DAVE )

33.31 -0.80 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Feb 28, 2003 99.20 99.20 96.00 97.92 453 -1.60(-1.61%)
Feb 27, 2003 97.60 102.08 97.60 99.52 837 +0.32(+0.32%)
Feb 26, 2003 100.48 100.48 97.60 99.20 81 -2.53(-2.49%)
Feb 25, 2003 96.00 101.73 96.00 101.73 346 +2.85(+2.88%)
Feb 24, 2003 96.00 98.88 96.00 98.88 181 +2.88(+3.00%)
Feb 21, 2003 95.36 98.88 93.76 96.00 262 +0.64(+0.67%)
Feb 20, 2003 101.12 103.04 94.40 95.36 578 -7.04(-6.88%)
Feb 19, 2003 104.64 104.64 99.20 102.40 325 -0.64(-0.62%)
Feb 18, 2003 93.76 104.00 91.84 103.04 2,884 +10.78(+11.69%)
Feb 14, 2003 94.72 94.72 91.52 92.26 125 -0.54(-0.59%)
Feb 13, 2003 93.44 94.40 92.80 92.80 259 -2.24(-2.36%)
Feb 12, 2003 93.76 95.04 92.16 95.04 243 +2.56(+2.77%)
Feb 11, 2003 91.84 93.44 91.52 92.48 681 +0.32(+0.35%)
Feb 10, 2003 96.00 97.28 90.24 92.16 687 -3.95(-4.11%)
Feb 07, 2003 96.96 98.88 95.68 96.11 1,075 -1.20(-1.23%)
Feb 06, 2003 97.28 98.85 97.28 97.31 362 -0.29(-0.30%)
Feb 05, 2003 99.52 99.52 97.28 97.60 659 -0.32(-0.33%)
Feb 04, 2003 98.24 99.84 97.60 97.92 550 -1.25(-1.26%)
Feb 03, 2003 100.80 100.80 98.24 99.17 275 +1.25(+1.27%)
Jan 31, 2003 100.80 103.36 97.60 97.92 434 -0.96(-0.97%)
Jan 30, 2003 98.56 99.20 98.24 98.88 606 +0.32(+0.32%)
Jan 29, 2003 99.84 100.48 98.56 98.56 153 -0.96(-0.96%)
Jan 28, 2003 105.60 105.60 97.60 99.52 396 +1.28(+1.30%)
Jan 27, 2003 102.08 102.08 98.24 98.24 106 -4.16(-4.06%)
Jan 24, 2003 101.76 102.40 98.24 102.40 587 +4.16(+4.23%)
Jan 23, 2003 100.80 102.08 98.24 98.24 221 -4.48(-4.36%)
Jan 22, 2003 97.60 108.80 97.60 102.72 596 +5.12(+5.25%)
Jan 21, 2003 100.80 100.80 97.60 97.60 140 -2.24(-2.24%)
Jan 17, 2003 97.92 99.84 97.92 99.84 871 +1.92(+1.96%)
Jan 16, 2003 100.48 100.48 97.60 97.92 550 -1.92(-1.92%)
Jan 15, 2003 99.20 100.16 96.64 99.84 440 -0.64(-0.64%)
Jan 14, 2003 98.88 100.48 97.92 100.48 615 +1.28(+1.29%)
Jan 13, 2003 102.08 102.08 97.60 99.20 287 +0.64(+0.65%)
Jan 10, 2003 98.56 99.20 96.96 98.56 234 +0.00(+0.00%)
Jan 09, 2003 99.52 99.52 97.92 98.56 287 +0.96(+0.98%)
Jan 08, 2003 96.32 97.60 96.32 97.60 253 -1.60(-1.61%)
Jan 07, 2003 100.16 102.08 97.76 99.20 600 -0.99(-0.99%)
Jan 06, 2003 97.92 102.40 97.92 100.19 665 +0.67(+0.68%)
Jan 03, 2003 100.80 100.80 97.60 99.52 834 -0.96(-0.96%)
Jan 02, 2003 97.92 103.36 97.60 100.48 593 -0.16(-0.16%)
Dec 31, 2002 93.44 102.40 88.32 100.64 3,903 +6.21(+6.57%)
Dec 30, 2002 94.72 97.92 93.12 94.43 1,859 -0.64(-0.67%)
Dec 27, 2002 94.72 96.00 94.72 95.07 1,871 +0.03(+0.03%)
Dec 26, 2002 96.00 96.64 94.40 95.04 1,106 -0.16(-0.17%)
Dec 24, 2002 98.56 98.56 94.40 95.20 693 -0.48(-0.50%)
Dec 23, 2002 101.44 99.84 95.36 95.68 3,134 -3.84(-3.86%)
Dec 20, 2002 101.44 101.76 99.20 99.52 593 +0.32(+0.32%)
Dec 19, 2002 99.87 102.08 99.20 99.20 565 +0.00(+0.00%)
Dec 18, 2002 100.80 105.60 97.60 99.20 1,221 -3.84(-3.73%)
Dec 17, 2002 103.36 105.60 102.40 103.04 1,550 -1.25(-1.20%)
Dec 16, 2002 104.64 105.60 103.04 104.29 1,637 -0.67(-0.64%)
Dec 13, 2002 105.60 105.92 103.04 104.96 1,525 -0.64(-0.61%)
Dec 12, 2002 105.60 105.92 102.72 105.60 1,462 +1.60(+1.54%)
Dec 11, 2002 104.00 108.16 100.80 104.00 1,825 -2.88(-2.69%)
Dec 10, 2002 106.88 108.16 106.88 106.88 1,134 -0.32(-0.30%)
Dec 09, 2002 109.44 109.76 106.88 107.20 1,862 -1.60(-1.47%)
Dec 06, 2002 108.80 111.36 108.80 108.80 750 -1.92(-1.73%)
Dec 05, 2002 114.88 114.88 108.80 110.72 1,415 -5.44(-4.68%)
Dec 04, 2002 109.44 117.12 108.80 116.16 1,793 +6.08(+5.52%)
Dec 03, 2002 115.17 115.20 108.80 110.08 825 -5.12(-4.44%)
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.