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

Dave Inc (NQ: DAVE )

45.14 +1.26 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2002 162.24 169.21 162.24 168.95 237 +5.11(+3.12%)
Sep 27, 2002 166.40 171.20 160.64 163.84 5,425 +0.99(+0.61%)
Sep 26, 2002 168.64 175.68 160.00 162.85 2,130 -7.39(-4.34%)
Sep 25, 2002 177.60 180.16 168.67 170.24 771 -3.20(-1.85%)
Sep 24, 2002 178.88 178.88 160.64 173.44 665 +4.77(+2.83%)
Sep 23, 2002 172.16 180.04 168.32 168.67 377 +0.67(+0.40%)
Sep 20, 2002 176.67 182.05 168.00 168.00 686 -7.97(-4.53%)
Sep 19, 2002 185.60 187.20 174.40 175.97 1,190 -8.99(-4.86%)
Sep 18, 2002 187.20 194.88 179.52 184.96 493 -5.44(-2.86%)
Sep 17, 2002 190.40 193.60 187.52 190.40 953 +6.30(+3.42%)
Sep 16, 2002 192.48 192.48 176.00 184.10 553 -3.46(-1.84%)
Sep 13, 2002 189.76 198.05 187.55 187.55 612 -6.05(-3.12%)
Sep 12, 2002 192.96 195.20 192.00 193.60 190 -4.16(-2.10%)
Sep 11, 2002 192.32 202.88 192.00 197.76 1,157 +10.56(+5.64%)
Sep 10, 2002 176.00 195.20 171.84 187.20 1,495 +9.01(+5.06%)
Sep 09, 2002 168.64 178.56 168.00 178.19 1,653 +5.39(+3.12%)
Sep 06, 2002 192.00 192.00 147.52 172.80 18,176 -22.72(-11.62%)
Sep 05, 2002 196.80 196.80 192.00 195.52 1,443 +0.00(+0.00%)
Sep 04, 2002 200.96 200.96 194.88 195.52 1,218 -2.85(-1.44%)
Sep 03, 2002 201.60 204.13 193.60 198.37 617 -2.59(-1.29%)
Aug 30, 2002 198.08 204.16 197.12 200.96 543 +0.64(+0.32%)
Aug 29, 2002 202.88 205.28 196.80 200.32 462 +2.24(+1.13%)
Aug 28, 2002 199.36 200.35 198.08 198.08 300 -5.12(-2.52%)
Aug 27, 2002 204.80 204.80 200.00 203.20 478 -1.60(-0.78%)
Aug 26, 2002 202.24 206.08 198.08 204.80 587 +3.20(+1.59%)
Aug 23, 2002 204.80 212.16 201.60 201.60 875 -6.08(-2.93%)
Aug 22, 2002 210.88 216.96 203.84 207.68 1,621 -3.17(-1.50%)
Aug 21, 2002 213.15 217.60 208.00 210.85 684 -1.95(-0.92%)
Aug 20, 2002 209.28 217.28 206.08 212.80 950 +7.04(+3.42%)
Aug 16, 2002 199.04 209.60 199.04 205.76 1,357 +6.72(+3.38%)
Aug 15, 2002 204.80 207.68 196.80 199.04 1,196 -3.52(-1.74%)
Aug 14, 2002 217.60 218.56 199.04 202.56 2,403 -11.20(-5.24%)
Aug 13, 2002 208.96 216.00 208.64 213.76 1,620 +8.32(+4.05%)
Aug 12, 2002 206.72 213.76 201.92 205.44 415 +11.52(+5.94%)
Aug 07, 2002 200.96 202.24 189.76 193.92 709 +5.07(+2.69%)
Aug 06, 2002 192.00 198.04 188.84 188.84 1,518 -3.16(-1.64%)
Aug 05, 2002 201.60 201.60 182.40 192.00 190,625 -6.40(-3.23%)
Aug 02, 2002 193.28 207.01 193.28 198.40 584 -1.26(-0.63%)
Aug 01, 2002 210.88 210.88 192.96 199.66 1,251 -8.34(-4.01%)
Jul 31, 2002 211.20 212.16 176.00 208.00 2,754 -3.17(-1.50%)
Jul 30, 2002 217.28 217.28 209.31 211.17 1,462 +1.57(+0.75%)
Jul 29, 2002 215.68 216.00 208.64 209.60 2,102 -0.93(-0.44%)
Jul 26, 2002 208.96 216.96 203.20 210.53 1,922 +1.57(+0.75%)
Jul 25, 2002 192.00 217.60 192.00 208.96 1,871 +16.96(+8.83%)
Jul 24, 2002 182.40 197.76 172.80 192.00 3,369 +7.09(+3.83%)
Jul 23, 2002 195.20 203.15 176.00 184.91 2,967 -10.29(-5.27%)
Jul 22, 2002 208.64 211.81 192.32 195.20 1,986 -16.00(-7.58%)
Jul 19, 2002 221.44 223.36 209.60 211.20 1,706 -20.80(-8.97%)
Jul 17, 2002 237.44 237.44 225.92 232.00 1,612 -16.00(-6.45%)
Jul 12, 2002 244.16 249.60 244.16 248.00 931 -1.57(-0.63%)
Jul 11, 2002 252.48 252.48 243.20 249.57 1,459 -2.91(-1.15%)
Jul 10, 2002 248.00 254.40 248.00 252.48 687 +4.48(+1.81%)
Jul 09, 2002 253.79 253.79 248.00 248.00 2,956 -5.79(-2.28%)
Jul 08, 2002 247.68 253.79 247.68 253.79 1,600 +6.11(+2.47%)
Jul 05, 2002 244.48 256.64 244.48 247.68 418 +5.44(+2.25%)
Jul 04, 2002 247.04 255.68 242.24 242.24 843 +0.00(+0.00%)
Jul 03, 2002 247.04 255.68 242.24 242.24 843 -8.04(-3.21%)
Jul 02, 2002 252.80 257.24 246.40 250.28 715 -4.44(-1.74%)
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.