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

Dave Inc (NQ: DAVE )

40.00 +3.78 (+10.44%)
Streaming Delayed Price Updated: 11:09 AM EDT, Apr 23, 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, 2005 357.44 366.40 347.20 357.12 1,956 -4.16(-1.15%)
Feb 25, 2005 359.68 375.68 352.00 361.28 978 -6.72(-1.83%)
Feb 24, 2005 362.56 368.00 358.72 368.00 476 +8.00(+2.22%)
Feb 23, 2005 364.48 364.48 352.32 360.00 2,052 -0.32(-0.09%)
Feb 22, 2005 355.20 364.80 346.56 360.32 2,560 +0.32(+0.09%)
Feb 18, 2005 356.48 361.60 355.84 360.00 1,464 -0.32(-0.09%)
Feb 17, 2005 368.00 379.84 357.76 360.32 898 -5.76(-1.57%)
Feb 16, 2005 367.36 376.00 364.48 366.08 495 -6.08(-1.63%)
Feb 15, 2005 368.00 377.28 368.00 372.16 554 -5.12(-1.36%)
Feb 14, 2005 353.60 384.00 346.24 377.28 1,662 +19.52(+5.46%)
Feb 11, 2005 352.64 363.20 344.00 357.76 2,947 +3.84(+1.08%)
Feb 10, 2005 372.80 373.12 343.68 353.92 4,281 -23.36(-6.19%)
Feb 09, 2005 380.80 386.56 377.28 377.28 2,792 -11.52(-2.96%)
Feb 08, 2005 380.80 388.80 380.80 388.80 2,786 +0.00(+0.00%)
Feb 07, 2005 380.80 388.80 380.80 388.80 2,129 +2.56(+0.66%)
Feb 04, 2005 382.08 387.20 382.08 386.24 2,330 -1.60(-0.41%)
Feb 03, 2005 382.40 392.00 382.08 387.84 3,166 -1.28(-0.33%)
Feb 02, 2005 390.40 390.40 383.36 389.12 3,699 -0.96(-0.25%)
Feb 01, 2005 383.68 392.00 381.76 390.08 2,276 +9.28(+2.44%)
Jan 31, 2005 379.84 385.92 376.00 380.80 2,038 +5.44(+1.45%)
Jan 28, 2005 379.20 384.00 373.76 375.36 1,704 -3.84(-1.01%)
Jan 27, 2005 369.28 383.68 368.64 379.20 1,227 +6.72(+1.80%)
Jan 26, 2005 386.88 399.36 371.20 372.48 1,627 -21.12(-5.37%)
Jan 25, 2005 387.84 396.48 377.60 393.60 2,051 +5.76(+1.49%)
Jan 24, 2005 387.84 403.52 385.60 387.84 2,103 -9.28(-2.34%)
Jan 21, 2005 359.04 408.64 358.40 397.12 8,971 +48.32(+13.85%)
Jan 20, 2005 344.32 358.72 344.32 348.80 1,470 +0.64(+0.18%)
Jan 19, 2005 358.40 359.68 347.84 348.16 1,041 -8.32(-2.33%)
Jan 18, 2005 331.52 356.48 330.88 356.48 2,730 +18.88(+5.59%)
Jan 14, 2005 340.80 342.40 330.24 337.60 1,369 +5.76(+1.74%)
Jan 13, 2005 327.04 337.60 324.16 331.84 1,760 +2.24(+0.68%)
Jan 12, 2005 314.88 333.76 307.84 329.60 4,385 +6.40(+1.98%)
Jan 11, 2005 347.52 355.84 318.72 323.20 6,906 -32.96(-9.25%)
Jan 10, 2005 352.00 367.04 342.08 356.16 3,313 -1.92(-0.54%)
Jan 07, 2005 368.00 376.00 353.92 358.08 1,519 -10.88(-2.95%)
Jan 06, 2005 374.40 381.76 368.00 368.96 1,583 -4.80(-1.28%)
Jan 05, 2005 403.20 404.16 347.52 373.76 8,232 -25.60(-6.41%)
Jan 04, 2005 410.56 410.56 395.52 399.36 1,876 -8.32(-2.04%)
Jan 03, 2005 412.80 412.80 393.92 407.68 2,499 -0.32(-0.08%)
Dec 31, 2004 410.56 411.84 400.00 408.00 1,775 +5.76(+1.43%)
Dec 30, 2004 399.04 409.89 393.60 402.24 3,196 +7.68(+1.95%)
Dec 29, 2004 399.36 399.36 392.00 394.56 2,834 -5.12(-1.28%)
Dec 28, 2004 398.40 400.00 392.32 399.68 1,731 +3.84(+0.97%)
Dec 27, 2004 400.00 400.00 393.28 395.84 1,628 -2.24(-0.56%)
Dec 23, 2004 412.48 412.48 392.32 398.08 2,368 -7.04(-1.74%)
Dec 22, 2004 412.48 412.80 403.84 405.12 3,387 -1.28(-0.31%)
Dec 21, 2004 382.72 408.00 382.40 406.40 3,812 +19.84(+5.13%)
Dec 20, 2004 418.56 419.20 377.92 386.56 8,193 -19.84(-4.88%)
Dec 17, 2004 409.60 411.20 401.60 406.40 4,187 -3.52(-0.86%)
Dec 16, 2004 415.68 415.68 403.20 409.92 4,950 -3.84(-0.93%)
Dec 15, 2004 432.00 432.00 403.52 413.76 5,078 -11.20(-2.64%)
Dec 14, 2004 428.80 433.60 411.20 424.96 6,509 +2.24(+0.53%)
Dec 13, 2004 391.68 435.52 391.36 422.72 7,553 +37.44(+9.72%)
Dec 10, 2004 369.28 388.80 365.12 385.28 3,012 +18.24(+4.97%)
Dec 09, 2004 366.72 367.68 362.88 367.04 1,312 +0.32(+0.09%)
Dec 08, 2004 367.68 368.00 361.60 366.72 1,259 +2.24(+0.61%)
Dec 07, 2004 380.48 380.48 357.44 364.48 3,559 +3.52(+0.98%)
Dec 06, 2004 361.60 366.08 359.36 360.96 4,784 +0.96(+0.27%)
Dec 03, 2004 360.00 362.88 356.16 360.00 3,359 +2.88(+0.81%)
Dec 02, 2004 360.96 360.96 352.00 357.12 2,471 -1.92(-0.53%)
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.