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

Dave Inc (NQ: DAVE )

34.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Aug 31, 2023 6.780 8.000 6.701 7.700 113,322 +0.71(+10.16%)
Aug 30, 2023 7.120 7.190 6.888 6.990 3,801 -0.26(-3.59%)
Aug 29, 2023 7.100 7.250 7.075 7.250 7,583 +0.26(+3.69%)
Aug 28, 2023 6.770 7.050 6.690 6.992 3,413 -0.21(-2.96%)
Aug 25, 2023 6.620 7.205 6.620 7.205 4,305 +0.42(+6.27%)
Aug 24, 2023 6.810 6.820 6.620 6.780 3,725 -0.04(-0.59%)
Aug 23, 2023 6.980 6.980 6.560 6.820 4,487 +0.19(+2.87%)
Aug 22, 2023 6.767 6.767 6.630 6.630 1,823 +0.06(+0.91%)
Aug 21, 2023 6.650 6.948 6.560 6.570 8,389 -0.10(-1.50%)
Aug 18, 2023 6.950 6.950 6.650 6.670 24,169 -0.46(-6.45%)
Aug 17, 2023 7.030 7.170 6.870 7.130 6,752 +0.24(+3.48%)
Aug 16, 2023 7.030 7.330 6.890 6.890 23,851 +0.02(+0.29%)
Aug 15, 2023 7.090 7.340 6.870 6.870 5,661 -0.50(-6.78%)
Aug 14, 2023 7.260 7.440 7.060 7.370 7,098 -0.09(-1.19%)
Aug 11, 2023 7.500 7.661 6.880 7.459 11,476 -0.04(-0.55%)
Aug 10, 2023 6.780 7.780 6.780 7.500 47,226 +0.77(+11.44%)
Aug 09, 2023 6.360 6.900 6.360 6.730 30,786 +0.18(+2.75%)
Aug 08, 2023 6.470 6.830 6.400 6.550 14,112 -0.16(-2.38%)
Aug 07, 2023 6.990 6.990 6.560 6.710 10,157 -0.29(-4.14%)
Aug 04, 2023 6.880 7.301 6.860 7.000 31,052 +0.09(+1.30%)
Aug 03, 2023 6.790 7.290 6.560 6.910 51,064 +0.15(+2.22%)
Aug 02, 2023 6.500 6.760 6.220 6.760 8,089 +0.26(+4.00%)
Aug 01, 2023 6.100 6.500 6.100 6.500 8,256 +0.27(+4.33%)
Jul 31, 2023 6.150 6.350 5.900 6.230 17,947 +0.17(+2.81%)
Jul 28, 2023 5.530 6.100 5.525 6.060 12,265 +0.37(+6.50%)
Jul 27, 2023 5.410 5.794 5.380 5.690 8,459 -0.04(-0.70%)
Jul 26, 2023 5.500 5.730 5.360 5.730 11,255 +0.28(+5.14%)
Jul 25, 2023 5.330 5.513 5.310 5.450 4,830 +0.13(+2.44%)
Jul 24, 2023 5.490 5.580 5.320 5.320 5,646 -0.06(-1.12%)
Jul 21, 2023 5.550 5.750 5.380 5.380 11,504 -0.14(-2.54%)
Jul 20, 2023 5.640 5.790 5.510 5.520 18,053 -0.08(-1.43%)
Jul 19, 2023 5.800 5.803 5.400 5.600 23,119 +0.14(+2.66%)
Jul 18, 2023 5.680 5.750 5.400 5.455 10,522 -0.09(-1.71%)
Jul 17, 2023 5.500 5.590 5.500 5.550 12,688 +0.09(+1.65%)
Jul 14, 2023 6.200 6.200 5.400 5.460 39,356 -0.76(-12.22%)
Jul 13, 2023 6.000 6.455 6.000 6.220 20,670 +0.22(+3.67%)
Jul 12, 2023 5.650 6.300 5.550 6.000 28,097 +0.42(+7.43%)
Jul 11, 2023 5.360 5.660 5.360 5.585 8,405 +0.12(+2.10%)
Jul 10, 2023 5.490 5.700 5.370 5.470 10,163 -0.04(-0.73%)
Jul 07, 2023 5.470 5.700 5.314 5.510 13,007 +0.02(+0.36%)
Jul 06, 2023 5.360 5.540 5.270 5.490 4,896 +0.04(+0.73%)
Jul 05, 2023 5.330 5.650 5.290 5.450 4,300 +0.06(+1.11%)
Jul 03, 2023 5.590 5.590 5.180 5.390 3,480 +0.06(+1.13%)
Jun 30, 2023 5.190 5.450 5.190 5.330 2,350 +0.07(+1.33%)
Jun 29, 2023 5.250 5.290 5.100 5.260 17,105 +0.14(+2.73%)
Jun 28, 2023 4.890 5.185 4.890 5.120 3,462 +0.20(+4.07%)
Jun 27, 2023 4.970 5.180 4.753 4.920 43,391 -0.16(-3.15%)
Jun 26, 2023 5.000 5.100 4.720 5.080 18,655 +0.15(+3.04%)
Jun 23, 2023 5.260 5.260 4.900 4.930 37,725 -0.32(-6.10%)
Jun 22, 2023 5.560 5.560 5.250 5.250 13,435 -0.33(-5.91%)
Jun 21, 2023 5.540 5.690 5.480 5.580 5,889 +0.05(+0.90%)
Jun 20, 2023 5.630 5.750 5.479 5.530 4,137 -0.17(-2.98%)
Jun 16, 2023 5.610 5.730 5.490 5.700 23,032 +0.20(+3.64%)
Jun 15, 2023 5.420 5.730 5.420 5.500 10,097 +0.08(+1.48%)
Jun 14, 2023 5.890 6.000 5.410 5.420 28,732 -0.25(-4.41%)
Jun 13, 2023 5.770 5.880 5.660 5.670 20,642 -0.11(-1.90%)
Jun 12, 2023 5.590 5.980 5.550 5.780 22,165 +0.09(+1.58%)
Jun 09, 2023 5.530 5.820 5.418 5.690 19,899 -0.04(-0.70%)
Jun 08, 2023 5.550 5.840 5.400 5.730 21,763 -0.02(-0.35%)
Jun 07, 2023 5.840 6.250 5.670 5.750 23,396 -0.27(-4.49%)
Jun 06, 2023 6.020 6.450 5.810 6.020 30,613 -0.38(-5.89%)
Jun 05, 2023 5.580 6.900 5.580 6.397 75,854 +0.60(+10.39%)
Jun 02, 2023 5.290 5.800 5.290 5.795 25,341 +0.38(+7.02%)
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.