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 27, 2009 91.84 92.80 86.40 86.40 811 -3.52(-3.91%)
Feb 26, 2009 94.08 96.58 83.20 89.92 2,471 -11.52(-11.36%)
Feb 25, 2009 98.88 103.36 96.00 101.44 787 +7.04(+7.46%)
Feb 24, 2009 96.00 99.20 94.40 94.40 550 +0.96(+1.03%)
Feb 23, 2009 99.20 99.20 92.80 93.44 282 -2.24(-2.34%)
Feb 20, 2009 98.66 98.66 92.80 95.68 410 -3.20(-3.24%)
Feb 19, 2009 96.00 99.20 96.00 98.88 260 +1.92(+1.98%)
Feb 18, 2009 94.72 97.60 93.12 96.96 118 -3.20(-3.19%)
Feb 17, 2009 94.40 100.80 92.80 100.16 8,088 +4.80(+5.03%)
Feb 13, 2009 94.72 96.00 93.12 95.36 329 -0.32(-0.33%)
Feb 12, 2009 96.00 97.28 92.80 95.68 849 -0.96(-0.99%)
Feb 11, 2009 96.32 98.56 94.40 96.64 472 +2.24(+2.37%)
Feb 10, 2009 101.76 101.76 94.40 94.40 904 -2.24(-2.32%)
Feb 09, 2009 103.68 103.68 95.04 96.64 94 +2.24(+2.37%)
Feb 06, 2009 97.92 98.88 91.84 94.40 610 -1.60(-1.67%)
Feb 05, 2009 104.64 104.64 96.00 96.00 403 +1.28(+1.35%)
Feb 04, 2009 103.36 104.00 94.72 94.72 499 -3.84(-3.90%)
Feb 03, 2009 93.44 99.20 93.44 98.56 217 +5.12(+5.48%)
Feb 02, 2009 96.32 98.56 92.48 93.44 469 -4.48(-4.58%)
Jan 30, 2009 103.36 104.00 97.92 97.92 568 -8.96(-8.38%)
Jan 29, 2009 111.36 111.36 104.64 106.88 188 -3.20(-2.91%)
Jan 28, 2009 111.68 115.52 105.92 110.08 273 -1.60(-1.43%)
Jan 27, 2009 112.00 112.00 104.00 111.68 350 -0.96(-0.85%)
Jan 26, 2009 107.84 113.92 102.40 112.64 393 +0.64(+0.57%)
Jan 23, 2009 103.04 113.28 103.04 112.00 347 -1.28(-1.13%)
Jan 22, 2009 109.44 113.60 96.00 113.28 1,032 -0.32(-0.28%)
Jan 21, 2009 111.04 113.60 97.92 113.60 653 +3.20(+2.90%)
Jan 20, 2009 105.60 110.72 102.55 110.40 575 -1.28(-1.15%)
Jan 16, 2009 105.28 117.76 101.44 111.68 470 +5.44(+5.12%)
Jan 15, 2009 93.76 113.60 89.60 106.24 542 +13.76(+14.88%)
Jan 14, 2009 104.00 106.88 89.92 92.48 1,870 -12.48(-11.89%)
Jan 13, 2009 107.84 109.12 102.40 104.96 366 +1.28(+1.23%)
Jan 12, 2009 102.24 105.92 101.44 103.68 359 -6.72(-6.09%)
Jan 09, 2009 118.72 118.72 101.44 110.40 793 -10.24(-8.49%)
Jan 08, 2009 129.92 131.52 119.04 120.64 2,257 -12.48(-9.38%)
Jan 07, 2009 134.72 139.20 125.76 133.12 988 +0.32(+0.24%)
Jan 06, 2009 108.48 141.12 107.20 132.80 2,526 +25.92(+24.25%)
Jan 05, 2009 107.84 107.84 103.68 106.88 351 +2.56(+2.45%)
Jan 02, 2009 95.04 105.60 95.04 104.32 535 +11.52(+12.42%)
Dec 31, 2008 84.80 100.80 84.80 92.80 523 +6.40(+7.41%)
Dec 30, 2008 86.72 89.28 85.12 86.40 1,549 -1.60(-1.82%)
Dec 29, 2008 87.04 89.60 83.20 88.00 1,338 +0.00(+0.00%)
Dec 26, 2008 88.96 89.92 85.12 88.00 637 +2.56(+3.00%)
Dec 24, 2008 85.44 85.44 83.20 85.44 234 -0.64(-0.74%)
Dec 23, 2008 88.32 88.96 83.20 86.08 613 -1.92(-2.18%)
Dec 22, 2008 90.56 92.48 82.88 88.00 1,225 -0.32(-0.36%)
Dec 19, 2008 105.28 105.28 88.00 88.32 2,249 -10.24(-10.39%)
Dec 18, 2008 96.00 99.20 87.04 98.56 2,112 +0.32(+0.33%)
Dec 17, 2008 98.24 123.84 93.44 98.24 831 +1.28(+1.32%)
Dec 16, 2008 88.96 104.00 80.00 96.96 2,358 +7.04(+7.83%)
Dec 15, 2008 110.59 111.68 89.60 89.92 857 -9.28(-9.35%)
Dec 12, 2008 89.92 99.20 89.92 99.20 434 +2.24(+2.31%)
Dec 11, 2008 100.48 111.04 93.76 96.96 1,347 -10.88(-10.09%)
Dec 10, 2008 104.96 111.68 99.84 107.84 1,224 +5.76(+5.64%)
Dec 09, 2008 92.48 107.52 92.48 102.08 992 +6.08(+6.33%)
Dec 08, 2008 91.20 96.00 91.20 96.00 667 +3.52(+3.81%)
Dec 05, 2008 89.60 92.80 88.64 92.48 185 -0.32(-0.34%)
Dec 04, 2008 92.80 92.80 89.92 92.80 275 +0.96(+1.05%)
Dec 03, 2008 90.56 92.80 88.96 91.84 233 -0.96(-1.03%)
Dec 02, 2008 95.68 95.68 89.60 92.80 276 +0.00(+0.00%)
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.