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

Dave Inc (NQ: DAVE )

35.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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, 2007 595.84 618.56 594.56 594.56 2,097 +1.92(+0.32%)
Feb 27, 2007 599.36 607.68 579.84 592.64 2,189 -8.00(-1.33%)
Feb 26, 2007 594.56 600.64 591.68 600.64 644 +0.32(+0.05%)
Feb 23, 2007 598.40 601.92 593.92 600.32 627 -2.24(-0.37%)
Feb 22, 2007 595.84 602.56 593.28 602.56 346 +2.88(+0.48%)
Feb 21, 2007 594.56 599.68 594.24 599.68 233 +5.44(+0.92%)
Feb 20, 2007 592.00 595.84 588.16 594.24 1,437 +2.24(+0.38%)
Feb 16, 2007 584.64 592.00 584.00 592.00 740 +3.52(+0.60%)
Feb 15, 2007 586.88 590.40 586.88 588.48 313 -0.32(-0.05%)
Feb 14, 2007 591.36 593.60 587.84 588.80 1,098 -3.20(-0.54%)
Feb 13, 2007 591.36 592.00 588.80 592.00 351 +1.92(+0.33%)
Feb 12, 2007 592.00 592.00 584.32 590.08 323 +6.08(+1.04%)
Feb 09, 2007 585.60 589.76 581.76 584.00 2,378 +2.56(+0.44%)
Feb 08, 2007 576.00 583.02 573.44 581.44 519 +4.48(+0.78%)
Feb 07, 2007 571.52 584.00 570.56 576.96 2,212 +6.40(+1.12%)
Feb 06, 2007 570.56 573.44 560.96 570.56 610 -3.20(-0.56%)
Feb 05, 2007 589.12 589.12 568.64 573.76 511 -15.04(-2.55%)
Feb 02, 2007 579.84 588.80 573.76 588.80 762 +6.08(+1.04%)
Feb 01, 2007 571.20 583.36 571.20 582.72 1,357 +7.04(+1.22%)
Jan 31, 2007 565.76 575.68 564.80 575.68 1,899 +9.92(+1.75%)
Jan 30, 2007 554.88 565.76 554.56 565.76 282 +10.24(+1.84%)
Jan 29, 2007 540.48 555.52 534.72 555.52 797 +9.92(+1.82%)
Jan 26, 2007 537.28 545.60 533.60 545.60 418 +3.20(+0.59%)
Jan 25, 2007 553.60 553.60 538.56 542.40 411 -7.04(-1.28%)
Jan 24, 2007 549.07 552.00 546.88 549.44 295 +5.44(+1.00%)
Jan 23, 2007 544.96 544.96 541.44 544.00 617 -1.60(-0.29%)
Jan 22, 2007 544.64 545.60 542.08 545.60 1,160 +0.96(+0.18%)
Jan 19, 2007 553.92 556.80 534.40 544.64 1,543 -12.16(-2.18%)
Jan 18, 2007 570.56 581.44 556.48 556.80 784 -9.28(-1.64%)
Jan 17, 2007 550.08 566.08 549.76 566.08 1,693 +15.68(+2.85%)
Jan 16, 2007 546.88 552.00 543.36 550.40 2,434 +5.12(+0.94%)
Jan 12, 2007 524.80 545.60 524.80 545.28 2,198 +15.68(+2.96%)
Jan 11, 2007 524.16 529.60 522.24 529.60 406 +0.96(+0.18%)
Jan 10, 2007 528.00 528.64 525.12 528.64 443 +0.64(+0.12%)
Jan 09, 2007 522.24 528.00 522.24 528.00 276 +1.28(+0.24%)
Jan 08, 2007 519.68 527.68 519.68 526.72 217 +0.32(+0.06%)
Jan 05, 2007 527.04 527.04 520.32 526.40 229 +2.56(+0.49%)
Jan 04, 2007 528.64 528.64 518.72 523.84 611 -5.44(-1.03%)
Jan 03, 2007 531.20 532.48 526.40 529.28 372 +1.60(+0.30%)
Dec 29, 2006 520.96 528.00 519.04 527.68 651 +1.92(+0.37%)
Dec 28, 2006 523.52 527.04 522.88 525.76 106 -1.92(-0.36%)
Dec 27, 2006 522.88 528.00 522.88 527.68 101 +0.64(+0.12%)
Dec 26, 2006 515.20 527.04 515.20 527.04 389 +9.60(+1.86%)
Dec 22, 2006 516.80 520.00 516.80 517.44 137 -2.56(-0.49%)
Dec 21, 2006 516.48 522.56 516.48 520.00 317 +3.20(+0.62%)
Dec 20, 2006 512.00 518.40 512.00 516.80 1,079 +2.24(+0.44%)
Dec 19, 2006 523.52 524.80 513.28 514.56 676 -11.20(-2.13%)
Dec 18, 2006 527.36 527.36 520.96 525.76 552 -0.64(-0.12%)
Dec 15, 2006 523.52 528.64 521.60 526.40 1,130 +1.60(+0.30%)
Dec 14, 2006 532.48 532.48 524.80 524.80 793 -6.72(-1.26%)
Dec 13, 2006 530.88 533.44 530.88 531.52 600 -2.56(-0.48%)
Dec 12, 2006 540.16 540.16 533.12 534.08 390 -0.32(-0.06%)
Dec 11, 2006 537.92 537.92 533.76 534.40 226 +0.00(+0.00%)
Dec 08, 2006 528.64 537.28 528.64 534.40 667 +3.20(+0.60%)
Dec 07, 2006 530.24 532.80 530.24 531.20 549 -1.60(-0.30%)
Dec 06, 2006 529.92 532.80 527.31 532.80 1,074 +2.56(+0.48%)
Dec 05, 2006 534.72 534.72 529.60 530.24 998 -4.16(-0.78%)
Dec 04, 2006 534.40 536.96 530.88 534.40 360 +4.48(+0.85%)
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.