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

Dave Inc (NQ: DAVE )

50.78 -1.52 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2014 844.80 870.08 843.84 861.44 2,786 +17.60(+2.09%)
Sep 29, 2014 847.36 851.84 840.00 843.84 685 +0.64(+0.08%)
Sep 26, 2014 814.72 848.00 807.84 843.20 1,361 +28.48(+3.50%)
Sep 25, 2014 830.27 847.68 807.36 814.72 1,444 -31.68(-3.74%)
Sep 24, 2014 830.40 846.40 816.32 846.40 703 +21.76(+2.64%)
Sep 23, 2014 831.04 843.52 817.60 824.64 396 -5.44(-0.66%)
Sep 22, 2014 840.00 843.20 821.76 830.08 1,171 -14.72(-1.74%)
Sep 19, 2014 854.40 854.40 834.24 844.80 1,002 -8.32(-0.98%)
Sep 18, 2014 848.00 856.96 842.56 853.12 756 +7.04(+0.83%)
Sep 17, 2014 839.68 877.28 839.68 846.08 997 +8.32(+0.99%)
Sep 16, 2014 832.96 846.08 826.24 837.76 1,189 +2.88(+0.34%)
Sep 15, 2014 837.44 838.08 827.84 834.88 739 +2.88(+0.35%)
Sep 12, 2014 825.60 832.32 824.00 832.00 1,730 +3.84(+0.46%)
Sep 11, 2014 816.00 833.28 802.88 828.16 3,190 -8.32(-0.99%)
Sep 10, 2014 880.00 880.00 833.28 836.48 1,862 -45.76(-5.19%)
Sep 09, 2014 888.96 899.20 880.32 882.24 774 -1.28(-0.14%)
Sep 08, 2014 878.08 910.08 866.56 883.52 384 +0.96(+0.11%)
Sep 05, 2014 870.72 888.32 870.72 882.56 723 +9.60(+1.10%)
Sep 04, 2014 856.64 878.40 847.68 872.96 1,502 +21.44(+2.52%)
Sep 03, 2014 875.84 875.84 850.24 851.52 582 -23.36(-2.67%)
Sep 02, 2014 871.04 876.16 856.32 874.88 437 +7.36(+0.85%)
Aug 29, 2014 869.44 867.52 867.52 867.52 1,031 -2.88(-0.33%)
Aug 28, 2014 861.76 872.32 856.96 870.40 586 +2.88(+0.33%)
Aug 27, 2014 861.12 873.60 856.00 867.52 683 +1.60(+0.18%)
Aug 26, 2014 870.72 870.84 824.35 865.92 820 -3.20(-0.37%)
Aug 25, 2014 857.92 877.12 857.92 869.12 1,334 +17.92(+2.11%)
Aug 22, 2014 836.48 858.88 836.48 851.20 1,057 +14.72(+1.76%)
Aug 21, 2014 824.00 848.00 824.00 836.48 1,268 +11.84(+1.44%)
Aug 20, 2014 834.88 842.24 824.48 824.64 290 -14.72(-1.75%)
Aug 19, 2014 835.20 846.08 829.44 839.36 899 +7.68(+0.92%)
Aug 18, 2014 826.56 834.88 817.28 831.68 857 +14.08(+1.72%)
Aug 15, 2014 846.40 848.64 816.64 817.60 907 -27.84(-3.29%)
Aug 14, 2014 842.88 851.20 842.88 845.44 582 +5.76(+0.69%)
Aug 13, 2014 821.44 840.64 817.92 839.68 959 +21.12(+2.58%)
Aug 12, 2014 824.32 830.08 808.00 818.56 1,049 -9.28(-1.12%)
Aug 11, 2014 811.52 832.96 801.92 827.84 1,716 +16.96(+2.09%)
Aug 08, 2014 809.92 811.52 805.76 810.88 1,237 +5.44(+0.68%)
Aug 07, 2014 805.12 811.52 785.92 805.44 2,949 +0.64(+0.08%)
Aug 06, 2014 846.40 853.44 779.55 804.80 4,584 -50.56(-5.91%)
Aug 05, 2014 860.16 876.80 839.68 855.36 1,961 -7.04(-0.82%)
Aug 04, 2014 775.04 874.88 775.04 862.40 2,659 +87.04(+11.23%)
Aug 01, 2014 792.32 817.60 744.32 775.36 2,567 -22.40(-2.81%)
Jul 31, 2014 816.00 836.54 792.48 797.76 1,308 -30.72(-3.71%)
Jul 30, 2014 821.12 833.60 812.80 828.48 1,380 +16.00(+1.97%)
Jul 29, 2014 806.08 815.04 800.32 812.48 679 +9.60(+1.20%)
Jul 28, 2014 817.92 825.54 789.44 802.88 1,159 -17.92(-2.18%)
Jul 25, 2014 817.60 828.16 808.96 820.80 1,503 -1.60(-0.19%)
Jul 24, 2014 813.12 834.24 813.12 822.40 1,393 +10.24(+1.26%)
Jul 23, 2014 813.44 822.08 805.12 812.16 1,255 +1.28(+0.16%)
Jul 22, 2014 811.20 830.72 807.68 810.88 782 +1.92(+0.24%)
Jul 21, 2014 822.72 842.18 801.28 808.96 1,263 -19.52(-2.36%)
Jul 18, 2014 804.48 839.04 800.00 828.48 1,620 +22.72(+2.82%)
Jul 17, 2014 838.08 859.52 800.00 805.76 3,073 -38.40(-4.55%)
Jul 16, 2014 874.56 897.92 836.16 844.16 2,002 -20.80(-2.40%)
Jul 15, 2014 853.44 876.48 848.64 864.96 1,600 +6.72(+0.78%)
Jul 14, 2014 876.80 876.80 854.72 858.24 1,611 -11.84(-1.36%)
Jul 11, 2014 880.00 892.16 857.92 870.08 2,119 -11.20(-1.27%)
Jul 10, 2014 864.96 884.80 844.16 881.28 2,768 +1.60(+0.18%)
Jul 09, 2014 893.12 893.12 874.24 879.68 1,632 -9.28(-1.04%)
Jul 08, 2014 915.84 921.92 872.67 888.96 2,331 -26.56(-2.90%)
Jul 07, 2014 943.36 946.50 912.29 915.52 3,415 -21.12(-2.25%)
Jul 03, 2014 936.64 936.64 936.64 936.64 1,143 +8.00(+0.86%)
Jul 02, 2014 932.48 946.88 922.56 928.64 1,877 -8.00(-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.