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

Dave Inc (NQ: DAVE )

43.49 +0.97 (+2.28%)
Streaming Delayed Price Updated: 3:46 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 27, 2004 196.77 201.60 195.20 197.47 1,618 +0.99(+0.50%)
Feb 26, 2004 195.52 196.48 194.56 196.48 406 +2.88(+1.49%)
Feb 25, 2004 194.08 194.08 191.04 193.60 359 -0.03(-0.02%)
Feb 24, 2004 192.00 197.12 192.00 193.63 1,518 -2.53(-1.29%)
Feb 23, 2004 195.20 197.44 187.52 196.16 2,053 +1.63(+0.84%)
Feb 20, 2004 196.80 196.80 193.60 194.53 534 -0.03(-0.02%)
Feb 19, 2004 193.92 196.80 193.60 194.56 1,650 -2.21(-1.12%)
Feb 18, 2004 192.00 198.40 189.44 196.77 1,131 -2.59(-1.30%)
Feb 17, 2004 202.56 205.44 199.07 199.36 2,509 -5.44(-2.66%)
Feb 13, 2004 205.44 205.44 196.80 204.80 1,678 +3.52(+1.75%)
Feb 12, 2004 198.72 204.48 194.24 201.28 1,984 +3.20(+1.62%)
Feb 11, 2004 192.32 198.40 192.00 198.08 1,781 +2.24(+1.14%)
Feb 10, 2004 196.16 198.21 192.64 195.84 1,837 +1.60(+0.82%)
Feb 09, 2004 190.40 198.40 187.52 194.24 1,881 +2.24(+1.17%)
Feb 06, 2004 189.76 192.00 189.76 192.00 1,887 +1.92(+1.01%)
Feb 05, 2004 187.20 192.00 187.20 190.08 1,831 +0.96(+0.51%)
Feb 04, 2004 191.36 191.36 188.48 189.12 1,362 -1.28(-0.67%)
Feb 03, 2004 191.04 191.68 185.92 190.40 831 +1.60(+0.85%)
Feb 02, 2004 187.20 191.04 187.20 188.80 500 +0.64(+0.34%)
Jan 30, 2004 184.96 188.80 184.96 188.16 515 -2.88(-1.51%)
Jan 29, 2004 184.64 191.04 184.64 191.04 2,056 +3.20(+1.70%)
Jan 28, 2004 189.12 191.04 184.00 187.84 1,665 -2.56(-1.34%)
Jan 27, 2004 186.88 193.28 184.00 190.40 2,993 +5.76(+3.12%)
Jan 26, 2004 185.60 187.20 177.28 184.64 1,181 +0.96(+0.52%)
Jan 23, 2004 174.40 184.32 174.40 183.68 1,075 +7.33(+4.16%)
Jan 22, 2004 175.97 176.64 173.12 176.35 1,003 +0.67(+0.38%)
Jan 21, 2004 168.32 176.00 168.32 175.68 1,225 +2.88(+1.67%)
Jan 20, 2004 170.24 175.68 169.92 172.80 918 +0.64(+0.37%)
Jan 16, 2004 168.03 174.08 168.00 172.16 393 +2.24(+1.32%)
Jan 15, 2004 175.39 175.68 169.92 169.92 609 +0.00(+0.00%)
Jan 14, 2004 164.80 172.80 164.80 169.92 1,389 +3.20(+1.92%)
Jan 13, 2004 171.20 171.20 166.40 166.72 3,017 -1.28(-0.76%)
Jan 12, 2004 160.32 170.88 160.00 168.00 1,772 +2.24(+1.35%)
Jan 09, 2004 161.60 166.40 161.60 165.76 621 +3.84(+2.37%)
Jan 08, 2004 160.00 166.40 160.00 161.92 593 +0.00(+0.00%)
Jan 07, 2004 160.96 164.80 160.96 161.92 921 +0.64(+0.40%)
Jan 06, 2004 159.36 163.52 153.28 161.28 7,975 +2.88(+1.82%)
Jan 05, 2004 150.40 160.00 148.80 158.40 1,634 +8.93(+5.97%)
Jan 02, 2004 149.15 150.37 148.80 149.47 571 +0.67(+0.45%)
Dec 31, 2003 143.04 153.28 143.04 148.80 2,612 +4.48(+3.10%)
Dec 30, 2003 145.92 147.20 136.32 144.32 3,265 -2.24(-1.53%)
Dec 29, 2003 158.08 158.08 144.64 146.56 1,423 -11.52(-7.29%)
Dec 26, 2003 151.68 159.68 151.68 158.08 438 +2.56(+1.65%)
Dec 24, 2003 154.88 158.69 152.64 155.52 499 -3.20(-2.02%)
Dec 23, 2003 157.15 159.97 155.20 158.72 373 +0.00(+0.00%)
Dec 22, 2003 157.44 159.36 155.20 158.72 766 +0.96(+0.61%)
Dec 19, 2003 159.68 160.00 157.44 157.76 425 -2.24(-1.40%)
Dec 18, 2003 156.80 160.00 156.80 160.00 195 +2.56(+1.63%)
Dec 17, 2003 161.60 161.60 156.80 157.44 250 -0.64(-0.40%)
Dec 16, 2003 152.00 163.20 150.40 158.08 1,151 +1.92(+1.23%)
Dec 15, 2003 156.80 166.72 155.52 156.16 312 +1.92(+1.24%)
Dec 12, 2003 150.08 156.48 150.08 154.24 167 +1.92(+1.26%)
Dec 11, 2003 152.32 156.80 152.00 152.32 312 +0.00(+0.00%)
Dec 10, 2003 148.83 158.08 148.80 152.32 767 +0.00(+0.00%)
Dec 09, 2003 153.28 153.28 151.68 152.32 8,773 -0.96(-0.63%)
Dec 08, 2003 152.00 153.60 152.00 153.28 561 +1.28(+0.84%)
Dec 05, 2003 155.20 158.08 152.32 152.00 352 -3.20(-2.06%)
Dec 04, 2003 152.00 156.48 152.00 155.20 783 +1.60(+1.04%)
Dec 03, 2003 157.44 160.00 152.32 153.60 691 -5.76(-3.61%)
Dec 02, 2003 160.00 160.00 157.12 159.36 564 -0.64(-0.40%)
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.