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, 2002 235.20 235.20 226.24 227.25 990 +0.05(+0.02%)
Feb 27, 2002 232.00 233.60 224.64 227.20 250 -7.95(-3.38%)
Feb 26, 2002 229.12 239.04 228.80 235.15 612 +6.35(+2.78%)
Feb 25, 2002 229.44 236.16 228.80 228.80 256 -0.96(-0.42%)
Feb 22, 2002 236.80 239.04 227.52 229.76 696 -8.00(-3.36%)
Feb 21, 2002 249.60 256.00 228.80 237.76 1,265 +8.00(+3.48%)
Feb 20, 2002 240.64 242.56 229.76 229.76 550 -11.22(-4.66%)
Feb 19, 2002 246.08 246.40 240.00 240.98 334 +7.29(+3.12%)
Feb 18, 2002 231.04 243.20 231.04 233.69 934 +0.00(+0.00%)
Feb 15, 2002 231.04 243.20 231.04 233.69 934 -3.11(-1.31%)
Feb 14, 2002 246.40 256.00 236.80 236.80 1,384 +2.56(+1.09%)
Feb 13, 2002 228.80 249.28 220.80 234.24 656 +5.44(+2.38%)
Feb 12, 2002 248.00 249.28 228.80 228.80 931 -18.56(-7.50%)
Feb 11, 2002 232.96 247.36 232.00 247.36 650 +16.64(+7.21%)
Feb 08, 2002 230.72 235.20 224.00 230.72 453 +6.69(+2.99%)
Feb 07, 2002 224.00 230.40 216.00 224.03 1,862 +1.31(+0.59%)
Feb 06, 2002 239.68 240.00 216.00 222.72 2,368 -17.28(-7.20%)
Feb 05, 2002 253.76 260.80 232.00 240.00 2,343 -14.72(-5.78%)
Feb 04, 2002 255.36 265.92 254.72 254.72 3,825 +0.96(+0.38%)
Feb 01, 2002 255.68 256.00 252.16 253.76 756 -1.60(-0.63%)
Jan 31, 2002 259.17 263.68 254.40 255.36 784 -5.44(-2.09%)
Jan 30, 2002 260.16 264.00 249.60 260.80 3,959 +1.60(+0.62%)
Jan 29, 2002 262.40 265.60 256.00 259.20 11,612 -3.20(-1.22%)
Jan 28, 2002 266.88 266.88 256.00 262.40 1,215 -3.20(-1.20%)
Jan 25, 2002 271.04 280.00 262.40 265.60 2,206 -4.80(-1.78%)
Jan 24, 2002 267.52 272.00 261.76 270.40 1,725 +2.88(+1.08%)
Jan 23, 2002 266.24 280.00 265.28 267.52 2,409 -4.48(-1.65%)
Jan 22, 2002 275.20 279.68 251.20 272.00 3,609 -8.00(-2.86%)
Jan 21, 2002 269.28 280.00 265.60 280.00 2,021 +0.00(+0.00%)
Jan 18, 2002 269.28 280.00 265.60 280.00 2,021 +5.44(+1.98%)
Jan 17, 2002 258.56 274.56 257.60 274.56 1,646 +16.64(+6.45%)
Jan 16, 2002 258.88 259.20 254.40 257.92 8,550 +3.84(+1.51%)
Jan 15, 2002 257.60 263.68 254.08 254.08 1,290 +0.00(+0.00%)
Jan 14, 2002 246.40 264.61 246.40 254.08 6,893 +4.48(+1.79%)
Jan 11, 2002 243.52 252.16 243.52 249.60 1,253 +8.64(+3.59%)
Jan 10, 2002 244.48 246.40 239.97 240.96 540 +7.04(+3.01%)
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.