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

Dave Inc (NQ: DAVE )

44.53 -3.71 (-7.69%)
Streaming Delayed Price Updated: 2:23 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 30, 2015 257.60 275.20 244.80 250.88 3,150 -8.00(-3.09%)
Nov 27, 2015 264.64 274.40 253.15 258.88 922 -4.80(-1.82%)
Nov 25, 2015 266.24 263.68 263.68 263.68 1,043 -3.20(-1.20%)
Nov 24, 2015 271.68 275.84 264.64 266.88 1,501 -8.00(-2.91%)
Nov 23, 2015 285.44 289.28 273.60 274.88 1,636 -9.60(-3.37%)
Nov 20, 2015 268.80 288.00 267.52 284.48 3,460 +15.68(+5.83%)
Nov 19, 2015 269.76 273.60 264.32 268.80 1,163 -0.32(-0.12%)
Nov 18, 2015 280.00 280.00 268.80 269.12 1,439 -4.48(-1.64%)
Nov 17, 2015 281.60 281.92 266.56 273.60 1,582 -4.96(-1.78%)
Nov 16, 2015 264.96 284.19 256.32 278.56 1,226 +8.48(+3.14%)
Nov 13, 2015 279.68 279.68 269.12 270.08 1,086 -9.60(-3.43%)
Nov 12, 2015 283.84 291.84 279.68 279.68 1,105 -6.08(-2.13%)
Nov 11, 2015 290.88 290.88 280.40 285.76 533 -2.56(-0.89%)
Nov 10, 2015 291.20 291.20 280.00 288.32 898 -2.24(-0.77%)
Nov 09, 2015 310.72 310.72 287.68 290.56 1,976 -18.88(-6.10%)
Nov 06, 2015 314.56 318.72 304.64 309.44 1,576 -4.80(-1.53%)
Nov 05, 2015 326.72 327.04 307.20 314.24 2,137 -8.96(-2.77%)
Nov 04, 2015 364.80 364.80 307.20 323.20 7,584 -66.24(-17.01%)
Nov 03, 2015 384.00 404.00 371.52 389.44 2,002 +8.32(+2.18%)
Nov 02, 2015 368.00 387.68 368.00 381.12 1,374 +12.80(+3.48%)
Oct 30, 2015 382.72 391.68 368.00 368.32 1,116 -12.80(-3.36%)
Oct 29, 2015 384.00 409.92 379.20 381.12 1,630 -2.88(-0.75%)
Oct 28, 2015 366.72 385.92 365.44 384.00 666 +21.12(+5.82%)
Oct 27, 2015 368.64 368.64 361.28 362.88 4,156 -3.20(-0.87%)
Oct 26, 2015 368.64 369.92 360.00 366.08 723 -0.64(-0.17%)
Oct 23, 2015 366.72 373.12 359.68 366.72 1,338 -0.64(-0.17%)
Oct 22, 2015 368.00 374.40 361.28 367.36 440 +2.24(+0.61%)
Oct 21, 2015 379.20 379.20 364.80 365.12 631 -12.48(-3.31%)
Oct 20, 2015 380.16 391.04 370.24 377.60 911 -2.56(-0.67%)
Oct 19, 2015 378.88 380.64 377.28 380.16 328 +1.60(+0.42%)
Oct 16, 2015 379.20 380.80 374.40 378.56 588 -2.24(-0.59%)
Oct 15, 2015 384.32 384.32 368.64 380.80 800 -4.16(-1.08%)
Oct 14, 2015 386.24 398.21 381.12 384.96 2,794 +1.28(+0.33%)
Oct 13, 2015 380.16 385.89 380.16 383.68 354 +0.32(+0.08%)
Oct 12, 2015 388.16 388.16 372.80 383.36 674 -6.40(-1.64%)
Oct 09, 2015 391.68 400.32 386.88 389.76 843 -0.64(-0.16%)
Oct 08, 2015 383.36 399.04 382.72 390.40 1,062 +5.12(+1.33%)
Oct 07, 2015 379.84 393.60 371.20 385.28 854 +7.68(+2.03%)
Oct 06, 2015 387.52 401.92 370.24 377.60 1,185 -14.72(-3.75%)
Oct 05, 2015 406.08 406.08 386.24 392.32 1,290 -15.68(-3.84%)
Oct 02, 2015 386.56 408.00 379.52 408.00 364 +17.28(+4.42%)
Oct 01, 2015 410.88 412.29 385.92 390.72 711 -22.40(-5.42%)
Sep 30, 2015 384.64 414.56 384.64 413.12 1,165 +29.44(+7.67%)
Sep 29, 2015 397.12 398.08 376.00 383.68 1,727 -7.36(-1.88%)
Sep 28, 2015 407.36 412.48 387.84 391.04 467 -26.56(-6.36%)
Sep 25, 2015 401.60 425.92 401.60 417.60 599 +16.96(+4.23%)
Sep 24, 2015 399.04 416.00 395.52 400.64 723 -0.64(-0.16%)
Sep 23, 2015 419.52 419.84 397.44 401.28 509 -17.92(-4.27%)
Sep 22, 2015 417.60 423.20 415.68 419.20 399 +2.24(+0.54%)
Sep 21, 2015 447.68 447.68 416.00 416.96 589 -24.00(-5.44%)
Sep 18, 2015 448.96 457.28 439.04 440.96 551 -11.84(-2.61%)
Sep 17, 2015 463.04 469.60 440.00 452.80 759 -8.00(-1.74%)
Sep 16, 2015 456.00 469.12 454.08 460.80 1,148 +3.20(+0.70%)
Sep 15, 2015 437.44 460.48 437.44 457.60 1,084 +19.20(+4.38%)
Sep 14, 2015 462.08 463.36 434.88 438.40 821 -26.56(-5.71%)
Sep 11, 2015 459.84 476.16 458.24 464.96 395 +3.52(+0.76%)
Sep 10, 2015 471.68 473.66 457.60 461.44 267 -11.52(-2.44%)
Sep 09, 2015 482.56 482.56 468.16 472.96 533 -5.44(-1.14%)
Sep 08, 2015 475.20 492.48 471.36 478.40 666 +11.20(+2.40%)
Sep 04, 2015 482.56 467.20 467.20 467.20 790 -19.20(-3.95%)
Sep 03, 2015 458.56 490.72 458.56 486.40 1,240 +24.96(+5.41%)
Sep 02, 2015 464.64 478.08 458.88 461.44 657 -0.64(-0.14%)
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.