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

Dave Inc (NQ: DAVE )

43.72 +1.20 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2014 821.12 828.48 772.48 784.00 1,399 -43.52(-5.26%)
Feb 27, 2014 847.04 860.80 821.12 827.52 1,574 -13.44(-1.60%)
Feb 26, 2014 837.12 854.40 836.16 840.96 833 -9.92(-1.17%)
Feb 25, 2014 826.24 860.80 826.24 850.88 699 +19.84(+2.39%)
Feb 24, 2014 832.96 844.48 816.00 831.04 1,270 +3.52(+0.43%)
Feb 21, 2014 823.68 832.00 812.80 827.52 681 +0.96(+0.12%)
Feb 20, 2014 790.40 862.40 786.88 826.56 1,756 +32.64(+4.11%)
Feb 19, 2014 784.96 798.40 768.00 793.92 1,276 +5.76(+0.73%)
Feb 18, 2014 791.68 799.68 752.64 788.16 2,575 -5.12(-0.65%)
Feb 14, 2014 757.12 793.28 793.28 793.28 3,150 +37.44(+4.95%)
Feb 13, 2014 718.40 756.16 704.00 755.84 1,703 +37.44(+5.21%)
Feb 12, 2014 674.24 746.56 656.64 718.40 3,420 +40.00(+5.90%)
Feb 11, 2014 634.24 678.40 600.64 678.40 2,651 +40.00(+6.27%)
Feb 10, 2014 556.80 648.00 556.80 638.40 4,481 +85.44(+15.45%)
Feb 07, 2014 519.68 607.04 514.24 552.96 888 +37.44(+7.26%)
Feb 06, 2014 512.96 515.52 495.04 515.52 797 +14.72(+2.94%)
Feb 05, 2014 499.20 513.60 480.32 500.80 601 +2.56(+0.51%)
Feb 04, 2014 514.56 566.08 498.24 498.24 575 -12.48(-2.44%)
Feb 03, 2014 534.08 582.56 497.92 510.72 577 -27.20(-5.06%)
Jan 31, 2014 534.40 558.72 529.60 537.92 209 -5.76(-1.06%)
Jan 30, 2014 538.70 545.60 529.63 543.68 318 +2.88(+0.53%)
Jan 29, 2014 537.28 545.28 536.64 540.80 481 +0.00(+0.00%)
Jan 28, 2014 551.36 560.32 536.96 540.80 682 -27.84(-4.90%)
Jan 27, 2014 589.44 589.44 544.64 568.64 1,155 -23.04(-3.89%)
Jan 24, 2014 629.12 629.12 578.56 591.68 1,279 -38.08(-6.05%)
Jan 23, 2014 631.36 640.00 624.00 629.76 355 -0.64(-0.10%)
Jan 22, 2014 622.45 638.08 622.45 630.40 156 +4.16(+0.66%)
Jan 21, 2014 626.88 643.84 623.04 626.24 3,695 -4.16(-0.66%)
Jan 17, 2014 622.40 630.40 630.40 630.40 125 +8.00(+1.29%)
Jan 16, 2014 625.92 634.88 621.76 622.40 303 -6.72(-1.07%)
Jan 15, 2014 640.00 648.32 627.84 629.12 415 -9.28(-1.45%)
Jan 14, 2014 635.52 645.76 635.52 638.40 1,270 +4.80(+0.76%)
Jan 13, 2014 625.60 640.00 624.32 633.60 454 -0.32(-0.05%)
Jan 10, 2014 604.16 640.00 604.16 633.92 487 +12.48(+2.01%)
Jan 09, 2014 617.28 631.52 612.16 621.44 404 +12.48(+2.05%)
Jan 08, 2014 638.08 639.36 604.34 608.96 238 -10.88(-1.76%)
Jan 07, 2014 620.80 625.60 609.76 619.84 335 -2.56(-0.41%)
Jan 06, 2014 608.00 626.24 603.84 622.40 221 +18.56(+3.07%)
Jan 03, 2014 606.72 625.60 598.40 603.84 492 -4.48(-0.74%)
Jan 02, 2014 584.00 613.12 584.00 608.32 611 +22.72(+3.88%)
Dec 31, 2013 591.36 585.60 585.60 585.60 637 -3.20(-0.54%)
Dec 30, 2013 602.24 602.24 584.32 588.80 866 -17.60(-2.90%)
Dec 27, 2013 616.64 620.16 601.28 606.40 502 -13.12(-2.12%)
Dec 26, 2013 616.32 620.80 608.64 619.52 832 +1.60(+0.26%)
Dec 24, 2013 619.20 619.20 616.96 617.92 11 +0.32(+0.05%)
Dec 23, 2013 610.24 623.04 602.88 617.60 416 +9.60(+1.58%)
Dec 20, 2013 608.00 616.32 606.08 608.00 750 -14.40(-2.31%)
Dec 19, 2013 628.80 628.80 607.36 622.40 527 +1.60(+0.26%)
Dec 18, 2013 631.36 633.06 610.56 620.80 399 -3.52(-0.56%)
Dec 17, 2013 632.00 639.36 624.00 624.32 304 -7.68(-1.22%)
Dec 16, 2013 619.20 633.89 600.96 632.00 400 +7.68(+1.23%)
Dec 13, 2013 603.20 636.80 601.60 624.32 1,623 +18.56(+3.06%)
Dec 12, 2013 604.80 608.00 600.32 605.76 464 -8.32(-1.35%)
Dec 11, 2013 611.84 624.00 606.40 614.08 182 +5.12(+0.84%)
Dec 10, 2013 606.08 639.36 606.08 608.96 1,604 -12.16(-1.96%)
Dec 09, 2013 607.36 632.64 600.00 621.12 335 +7.36(+1.20%)
Dec 06, 2013 627.52 629.12 608.00 613.76 0 -16.32(-2.59%)
Dec 05, 2013 630.40 633.92 624.96 630.08 0 -1.28(-0.20%)
Dec 04, 2013 616.00 639.68 616.00 631.36 0 -4.48(-0.70%)
Dec 03, 2013 638.72 641.60 620.80 635.84 0 -5.44(-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.