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 28, 2003 158.72 160.00 152.00 159.68 276 +3.84(+2.46%)
Nov 26, 2003 155.84 159.36 155.84 155.84 381 -0.96(-0.61%)
Nov 25, 2003 156.80 160.00 156.80 156.80 223 -1.60(-1.01%)
Nov 24, 2003 163.20 164.80 158.40 158.40 373 -5.12(-3.13%)
Nov 21, 2003 163.20 164.80 163.20 163.52 648 +1.28(+0.79%)
Nov 20, 2003 164.80 164.83 161.60 162.24 453 -2.56(-1.55%)
Nov 19, 2003 162.88 164.80 159.04 164.80 1,128 +3.20(+1.98%)
Nov 18, 2003 160.00 161.63 160.00 161.60 393 +2.24(+1.41%)
Nov 17, 2003 158.72 160.00 157.12 159.36 468 +0.64(+0.40%)
Nov 14, 2003 157.44 159.68 156.80 158.72 615 +1.28(+0.81%)
Nov 13, 2003 162.24 162.24 157.12 157.44 1,140 +0.00(+0.00%)
Nov 12, 2003 157.47 158.43 157.44 157.44 337 +0.00(+0.00%)
Nov 11, 2003 162.88 163.20 157.12 157.44 156 -3.20(-1.99%)
Nov 10, 2003 160.00 163.20 158.40 160.64 332 -1.28(-0.79%)
Nov 07, 2003 160.00 168.32 156.80 161.92 853 +4.80(+3.05%)
Nov 06, 2003 158.40 159.68 157.12 157.12 253 -1.28(-0.81%)
Nov 05, 2003 156.80 160.61 156.80 158.40 300 -0.64(-0.40%)
Nov 04, 2003 161.60 166.40 159.04 159.04 490 -2.88(-1.78%)
Nov 03, 2003 160.96 167.36 157.44 161.92 721 -2.88(-1.75%)
Oct 31, 2003 170.56 171.20 161.60 164.80 1,006 +0.32(+0.19%)
Oct 30, 2003 168.96 168.99 164.80 164.48 674 -4.48(-2.65%)
Oct 29, 2003 159.68 168.96 158.72 168.96 1,087 +13.73(+8.84%)
Oct 28, 2003 153.92 158.72 153.60 155.23 1,189 +0.67(+0.43%)
Oct 27, 2003 155.20 158.40 152.32 154.56 406 -0.19(-0.12%)
Oct 24, 2003 152.32 158.08 152.32 154.75 381 -0.45(-0.29%)
Oct 23, 2003 152.00 161.92 152.00 155.20 1,150 -3.20(-2.02%)
Oct 22, 2003 161.60 165.76 152.00 158.40 2,200 -3.84(-2.37%)
Oct 21, 2003 168.96 174.08 162.24 162.24 784 -6.75(-4.00%)
Oct 20, 2003 170.56 174.40 167.36 168.99 384 -5.41(-3.10%)
Oct 17, 2003 178.24 178.24 172.16 174.40 284 +0.00(+0.00%)
Oct 16, 2003 175.68 177.60 171.52 174.40 481 -1.28(-0.73%)
Oct 15, 2003 173.44 176.03 168.00 175.68 462 +2.56(+1.48%)
Oct 14, 2003 167.36 173.44 166.40 173.12 1,707 +5.76(+3.44%)
Oct 13, 2003 165.12 169.28 161.92 167.36 1,404 +1.28(+0.77%)
Oct 10, 2003 170.56 172.16 165.12 166.08 515 -6.72(-3.89%)
Oct 09, 2003 173.44 173.44 170.88 172.80 637 +0.00(+0.00%)
Oct 08, 2003 168.32 172.80 168.32 172.80 868 +4.48(+2.66%)
Oct 07, 2003 181.44 181.44 168.00 168.32 981 -11.84(-6.57%)
Oct 06, 2003 174.08 182.40 171.20 180.16 500 +8.96(+5.23%)
Oct 03, 2003 171.52 181.12 171.20 171.20 698 +0.00(+0.00%)
Oct 02, 2003 171.30 172.16 171.20 171.20 230 +0.00(+0.00%)
Oct 01, 2003 165.76 172.48 165.76 171.20 418 +7.39(+4.51%)
Sep 30, 2003 171.20 171.20 162.24 163.81 468 -3.87(-2.31%)
Sep 29, 2003 168.64 171.52 160.96 167.68 877 -3.20(-1.87%)
Sep 26, 2003 175.23 176.00 168.00 170.88 1,810 -4.35(-2.48%)
Sep 25, 2003 183.01 186.56 168.32 175.23 1,362 -13.25(-7.03%)
Sep 24, 2003 193.44 194.56 179.20 188.48 1,452 -2.24(-1.17%)
Sep 23, 2003 192.03 196.80 190.72 190.72 729 -1.92(-1.00%)
Sep 22, 2003 194.50 196.80 190.40 192.64 2,135 -3.52(-1.79%)
Sep 19, 2003 195.20 201.28 191.68 196.16 2,383 -1.60(-0.81%)
Sep 18, 2003 200.96 202.88 195.20 197.76 1,776 -4.48(-2.22%)
Sep 17, 2003 202.56 203.84 199.04 202.24 647 -0.67(-0.33%)
Sep 16, 2003 201.60 204.80 201.60 202.91 365 -0.93(-0.46%)
Sep 15, 2003 203.84 208.00 198.72 203.84 1,121 +0.64(+0.31%)
Sep 12, 2003 190.08 203.20 189.44 203.20 2,896 +13.09(+6.88%)
Sep 11, 2003 195.84 200.00 189.12 190.11 1,621 -5.73(-2.92%)
Sep 10, 2003 185.63 211.20 185.60 195.84 6,590 +5.92(+3.12%)
Sep 09, 2003 181.15 190.40 181.15 189.92 3,446 +10.08(+5.60%)
Sep 08, 2003 168.32 182.40 168.32 179.84 2,121 +11.52(+6.84%)
Sep 05, 2003 166.40 169.60 164.80 168.32 1,928 +0.00(+0.00%)
Sep 04, 2003 170.88 175.68 166.40 168.32 3,500 -7.68(-4.36%)
Sep 03, 2003 190.40 192.00 171.52 176.00 2,975 -16.00(-8.33%)
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.