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

Dave Inc (NQ: DAVE )

48.24 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2005 344.32 345.92 339.84 342.72 1,377 +1.60(+0.47%)
Nov 29, 2005 345.60 346.24 336.32 341.12 996 -4.48(-1.30%)
Nov 28, 2005 342.72 352.00 342.08 345.60 1,682 -4.16(-1.19%)
Nov 25, 2005 349.44 349.76 345.60 349.76 206 +0.00(+0.00%)
Nov 23, 2005 343.68 352.00 342.40 349.76 985 +1.92(+0.55%)
Nov 22, 2005 344.00 348.16 344.00 347.84 576 +0.96(+0.28%)
Nov 21, 2005 344.00 351.68 344.00 346.88 509 +2.24(+0.65%)
Nov 18, 2005 352.00 353.92 344.32 344.64 629 -7.36(-2.09%)
Nov 17, 2005 344.32 354.24 342.72 352.00 2,008 +4.48(+1.29%)
Nov 16, 2005 351.36 351.68 343.04 347.52 436 -4.16(-1.18%)
Nov 15, 2005 341.44 354.88 341.44 351.68 2,212 +7.68(+2.23%)
Nov 14, 2005 345.28 347.52 342.08 344.00 456 -3.84(-1.10%)
Nov 11, 2005 346.56 352.00 340.16 347.84 747 -4.48(-1.27%)
Nov 10, 2005 339.84 353.60 339.84 352.32 1,532 +12.80(+3.77%)
Nov 09, 2005 343.04 344.32 339.52 339.52 2,530 -3.20(-0.93%)
Nov 08, 2005 338.24 344.64 332.99 342.72 10,907 +4.48(+1.32%)
Nov 07, 2005 349.44 352.32 328.32 338.24 4,790 -13.76(-3.91%)
Nov 04, 2005 349.76 353.60 344.96 352.00 3,059 +1.60(+0.46%)
Nov 03, 2005 332.80 355.20 328.32 350.40 11,760 -30.40(-7.98%)
Nov 02, 2005 380.48 387.20 362.24 380.80 2,166 -3.20(-0.83%)
Nov 01, 2005 381.12 392.64 375.36 384.00 1,242 +1.92(+0.50%)
Oct 31, 2005 376.96 383.68 372.48 382.08 1,421 +9.28(+2.49%)
Oct 28, 2005 371.20 380.80 352.00 372.80 1,262 +5.76(+1.57%)
Oct 27, 2005 378.88 380.80 365.76 367.04 690 -10.56(-2.80%)
Oct 26, 2005 377.60 380.48 377.60 377.60 800 -0.64(-0.17%)
Oct 25, 2005 379.52 379.52 375.04 378.24 1,281 +0.64(+0.17%)
Oct 24, 2005 368.96 378.56 360.00 377.60 2,433 +9.28(+2.52%)
Oct 21, 2005 364.80 368.64 363.20 368.32 2,354 +8.32(+2.31%)
Oct 20, 2005 364.80 368.64 358.08 360.00 950 -8.00(-2.17%)
Oct 19, 2005 360.00 368.32 360.00 368.00 1,051 +6.08(+1.68%)
Oct 18, 2005 373.44 373.76 360.32 361.92 774 -5.12(-1.39%)
Oct 17, 2005 371.20 373.12 364.80 367.04 556 -0.32(-0.09%)
Oct 14, 2005 368.64 372.80 362.56 367.36 767 +8.32(+2.32%)
Oct 13, 2005 368.32 374.40 350.40 359.04 1,744 -11.52(-3.11%)
Oct 12, 2005 386.56 386.56 369.60 370.56 875 -12.80(-3.34%)
Oct 11, 2005 387.52 389.12 380.80 383.36 470 -0.32(-0.08%)
Oct 10, 2005 383.68 387.52 378.56 383.68 623 +7.68(+2.04%)
Oct 07, 2005 373.44 381.76 373.44 376.00 519 -1.28(-0.34%)
Oct 06, 2005 369.92 383.04 369.92 377.28 579 +2.56(+0.68%)
Oct 05, 2005 384.64 390.08 369.92 374.72 852 -12.80(-3.30%)
Oct 04, 2005 388.80 388.80 384.64 387.52 681 +2.88(+0.75%)
Oct 03, 2005 379.84 387.84 379.84 384.64 902 +3.20(+0.84%)
Sep 30, 2005 382.72 392.19 380.16 381.44 890 -7.04(-1.81%)
Sep 29, 2005 392.64 394.24 384.00 388.48 843 -4.80(-1.22%)
Sep 28, 2005 387.20 404.48 387.20 393.28 2,396 +4.80(+1.24%)
Sep 27, 2005 386.56 393.60 386.56 388.48 721 -0.96(-0.25%)
Sep 26, 2005 386.88 395.52 385.28 389.44 1,445 -0.96(-0.25%)
Sep 23, 2005 390.40 393.98 387.52 390.40 350 -0.32(-0.08%)
Sep 22, 2005 390.72 400.00 377.95 390.72 1,284 +4.80(+1.24%)
Sep 21, 2005 410.56 410.56 381.12 385.92 3,630 -21.76(-5.34%)
Sep 20, 2005 409.60 415.68 400.96 407.68 1,026 -6.08(-1.47%)
Sep 19, 2005 412.80 418.56 400.00 413.76 5,136 +3.20(+0.78%)
Sep 16, 2005 402.24 410.56 399.68 410.56 1,976 +9.60(+2.39%)
Sep 15, 2005 387.84 404.16 387.84 400.96 1,332 +12.16(+3.13%)
Sep 14, 2005 390.40 400.00 383.68 388.80 1,290 -6.08(-1.54%)
Sep 13, 2005 397.44 398.40 380.80 394.88 2,678 -3.52(-0.88%)
Sep 12, 2005 398.40 402.88 387.52 398.40 1,033 -1.92(-0.48%)
Sep 09, 2005 383.68 402.88 381.44 400.32 2,039 +17.28(+4.51%)
Sep 08, 2005 382.72 384.32 373.44 383.04 1,624 +2.24(+0.59%)
Sep 07, 2005 373.76 384.00 373.76 380.80 1,332 +8.96(+2.41%)
Sep 06, 2005 368.00 378.56 358.40 371.84 1,518 +12.80(+3.57%)
Sep 02, 2005 360.00 369.28 353.15 359.04 1,642 -7.68(-2.09%)
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.