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

Dave Inc (NQ: DAVE )

43.80 -4.44 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 29, 2013 628.48 642.24 628.48 642.24 0 +14.08(+2.24%)
Nov 27, 2013 645.44 650.56 626.24 628.16 0 -20.48(-3.16%)
Nov 26, 2013 651.52 652.80 648.00 648.64 0 -6.40(-0.98%)
Nov 25, 2013 664.00 666.24 650.88 655.04 0 -1.60(-0.24%)
Nov 22, 2013 635.20 666.88 635.20 656.64 0 +4.48(+0.69%)
Nov 21, 2013 634.56 652.16 629.47 652.16 0 +15.36(+2.41%)
Nov 20, 2013 578.24 663.01 578.24 636.80 0 -19.20(-2.93%)
Nov 19, 2013 656.00 669.44 645.12 656.00 0 +0.00(+0.00%)
Nov 18, 2013 662.40 668.48 648.32 656.00 0 -10.24(-1.54%)
Nov 15, 2013 640.32 666.24 640.32 666.24 0 +29.76(+4.68%)
Nov 14, 2013 638.40 639.68 628.16 636.48 0 -3.52(-0.55%)
Nov 13, 2013 644.16 652.48 632.00 640.00 0 -12.80(-1.96%)
Nov 12, 2013 653.12 656.00 640.00 652.80 0 -2.56(-0.39%)
Nov 11, 2013 653.12 669.73 624.00 655.36 0 +9.60(+1.49%)
Nov 08, 2013 637.12 671.68 578.26 645.76 0 +4.16(+0.65%)
Nov 07, 2013 621.12 643.20 621.12 641.60 0 +22.08(+3.56%)
Nov 06, 2013 618.88 625.60 608.00 619.52 0 +5.76(+0.94%)
Nov 05, 2013 601.92 627.20 594.56 613.76 0 +16.32(+2.73%)
Nov 04, 2013 601.28 612.48 590.40 597.44 0 +8.32(+1.41%)
Nov 01, 2013 574.72 592.96 574.72 589.12 0 +11.52(+1.99%)
Oct 31, 2013 588.16 588.80 568.00 577.60 0 -4.48(-0.77%)
Oct 30, 2013 584.00 598.08 565.70 582.08 0 +1.60(+0.28%)
Oct 29, 2013 608.32 608.32 561.28 580.48 0 -27.84(-4.58%)
Oct 28, 2013 595.52 623.68 583.36 608.32 0 +8.64(+1.44%)
Oct 25, 2013 585.60 603.84 562.24 599.68 0 +8.32(+1.41%)
Oct 24, 2013 588.16 596.80 528.00 591.36 0 -5.44(-0.91%)
Oct 23, 2013 570.88 608.00 558.40 596.80 0 +28.16(+4.95%)
Oct 22, 2013 497.92 588.80 496.01 568.64 0 +14.72(+2.66%)
Oct 21, 2013 547.20 559.68 547.20 553.92 0 +10.24(+1.88%)
Oct 18, 2013 540.80 544.00 538.91 543.68 668 +4.80(+0.89%)
Oct 17, 2013 524.48 540.80 513.60 538.88 0 +11.52(+2.18%)
Oct 16, 2013 524.80 527.68 523.20 527.36 0 -0.32(-0.06%)
Oct 15, 2013 518.40 531.20 518.40 527.68 0 +0.00(+0.00%)
Oct 14, 2013 518.40 528.00 518.40 527.68 0 +5.76(+1.10%)
Oct 11, 2013 512.32 524.16 507.52 521.92 0 +6.72(+1.30%)
Oct 10, 2013 524.48 527.68 508.48 515.20 0 -4.48(-0.86%)
Oct 09, 2013 513.60 524.48 513.60 519.68 0 +3.20(+0.62%)
Oct 08, 2013 518.72 528.00 497.28 516.48 0 +2.56(+0.50%)
Oct 07, 2013 525.76 525.76 513.60 513.92 0 -10.88(-2.07%)
Oct 04, 2013 518.40 528.00 516.48 524.80 0 +8.96(+1.74%)
Oct 03, 2013 516.80 519.68 509.86 515.84 0 +8.64(+1.70%)
Oct 02, 2013 512.32 515.84 496.64 507.20 0 -11.20(-2.16%)
Oct 01, 2013 514.56 525.76 512.00 518.40 0 +3.52(+0.68%)
Sep 30, 2013 520.32 525.12 512.32 514.88 0 -9.28(-1.77%)
Sep 27, 2013 528.48 529.60 520.99 524.16 0 -3.20(-0.61%)
Sep 26, 2013 531.84 531.84 527.36 527.36 0 -2.88(-0.54%)
Sep 25, 2013 530.24 530.24 530.24 530.24 0 -3.52(-0.66%)
Sep 24, 2013 534.40 535.36 530.56 533.76 0 +3.20(+0.60%)
Sep 23, 2013 520.64 530.56 520.32 530.56 0 +9.92(+1.91%)
Sep 20, 2013 519.23 520.64 513.60 520.64 0 +4.16(+0.81%)
Sep 19, 2013 520.32 520.32 511.42 516.48 0 -2.56(-0.49%)
Sep 18, 2013 516.80 520.00 510.72 519.04 0 +2.24(+0.43%)
Sep 17, 2013 520.00 520.00 510.75 516.80 0 -2.56(-0.49%)
Sep 16, 2013 513.28 521.22 511.04 519.36 0 +6.08(+1.18%)
Sep 13, 2013 512.36 513.60 510.72 513.28 0 +1.60(+0.31%)
Sep 12, 2013 519.68 520.64 511.68 511.68 0 -7.04(-1.36%)
Sep 11, 2013 518.72 522.56 518.08 518.72 0 +0.64(+0.12%)
Sep 10, 2013 511.68 520.64 511.68 518.08 0 +6.08(+1.19%)
Sep 09, 2013 519.57 519.57 511.68 512.00 0 -3.52(-0.68%)
Sep 06, 2013 512.64 518.40 511.04 515.52 0 +8.32(+1.64%)
Sep 05, 2013 504.64 510.72 504.32 507.20 0 -6.08(-1.18%)
Sep 04, 2013 517.12 520.96 513.28 513.28 0 -1.60(-0.31%)
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.