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

Dave Inc (NQ: DAVE )

33.31 -0.80 (-2.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 19, 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, 2018 214.40 219.20 212.17 216.00 475 +1.60(+0.75%)
Feb 27, 2018 222.40 224.00 213.60 214.40 632 -9.60(-4.29%)
Feb 26, 2018 219.20 224.00 209.60 224.00 822 +4.80(+2.19%)
Feb 23, 2018 216.00 225.60 216.00 219.20 1,269 +1.60(+0.74%)
Feb 22, 2018 220.80 230.40 217.60 217.60 2,235 +0.00(+0.00%)
Feb 21, 2018 214.40 223.20 214.40 217.60 2,115 +3.20(+1.49%)
Feb 20, 2018 206.40 224.00 204.78 214.40 1,742 +9.60(+4.69%)
Feb 16, 2018 204.80 204.80 204.80 0 +3.20(+1.59%)
Feb 15, 2018 200.00 201.60 198.40 201.60 1,288 +0.00(+0.00%)
Feb 14, 2018 201.28 208.00 196.80 201.60 2,730 +1.60(+0.80%)
Feb 13, 2018 195.20 208.00 195.20 200.00 1,217 +0.00(+0.00%)
Feb 12, 2018 204.80 206.40 195.23 200.00 1,168 +0.00(+0.00%)
Feb 09, 2018 200.00 207.59 195.20 200.00 763 -1.60(-0.79%)
Feb 08, 2018 201.60 196.80 201.60 1,203 +0.00(+0.00%)
Feb 07, 2018 195.20 201.60 195.20 201.60 1,109 +1.60(+0.80%)
Feb 06, 2018 187.20 209.60 187.20 200.00 3,543 +12.80(+6.84%)
Feb 05, 2018 195.20 195.20 182.40 187.20 3,309 -8.00(-4.10%)
Feb 02, 2018 192.00 196.80 183.40 195.20 1,033 +0.00(+0.00%)
Feb 01, 2018 185.60 201.60 182.40 195.20 3,408 +0.00(+0.00%)
Jan 31, 2018 195.20 198.40 193.60 195.20 3,594 -1.73(-0.88%)
Jan 30, 2018 195.20 196.53 195.20 196.93 2,183 +1.73(+0.89%)
Jan 29, 2018 196.80 198.41 195.20 195.20 1,059 +0.00(+0.00%)
Jan 26, 2018 195.20 196.80 193.60 195.20 1,162 +0.00(+0.00%)
Jan 25, 2018 193.60 198.40 193.60 195.20 1,827 +0.00(+0.00%)
Jan 24, 2018 195.20 200.00 195.20 195.20 630 -1.60(-0.81%)
Jan 23, 2018 192.00 198.40 192.00 196.80 897 -1.60(-0.81%)
Jan 22, 2018 200.00 200.00 195.20 198.40 641 -3.20(-1.59%)
Jan 19, 2018 200.00 201.60 196.80 201.60 953 +3.20(+1.61%)
Jan 18, 2018 188.80 200.00 187.20 198.40 1,802 +11.20(+5.98%)
Jan 17, 2018 184.00 195.20 184.00 187.20 3,165 -5.60(-2.90%)
Jan 16, 2018 185.60 198.40 177.60 192.80 4,255 +4.00(+2.12%)
Jan 12, 2018 188.80 188.80 188.80 0 -22.40(-10.61%)
Jan 11, 2018 225.60 228.80 204.80 211.20 2,201 -11.20(-5.04%)
Jan 10, 2018 228.80 217.28 222.40 2,010 +6.40(+2.96%)
Jan 09, 2018 212.80 228.82 212.80 216.00 2,184 +0.00(+0.00%)
Jan 08, 2018 220.80 224.00 208.00 216.00 2,664 -6.40(-2.88%)
Jan 05, 2018 230.40 232.00 208.00 222.40 2,891 -6.40(-2.80%)
Jan 04, 2018 235.20 236.80 227.20 228.80 1,283 -4.80(-2.05%)
Jan 03, 2018 227.20 248.36 224.00 233.60 5,229 +8.00(+3.55%)
Jan 02, 2018 216.00 226.63 209.60 225.60 6,523 +16.00(+7.63%)
Dec 29, 2017 209.60 209.60 209.60 0 -1.82(-0.86%)
Dec 28, 2017 196.80 213.31 196.80 211.42 2,552 +13.02(+6.56%)
Dec 27, 2017 201.60 201.60 195.68 198.40 2,432 -6.40(-3.13%)
Dec 26, 2017 211.20 213.63 201.60 204.80 2,735 -8.00(-3.76%)
Dec 22, 2017 209.60 220.80 202.24 212.80 1,759 +3.20(+1.53%)
Dec 21, 2017 201.60 211.20 198.40 209.60 1,237 +11.20(+5.65%)
Dec 20, 2017 211.20 211.20 193.60 198.40 1,190 -11.20(-5.34%)
Dec 19, 2017 203.20 217.60 200.00 209.60 3,512 +4.80(+2.34%)
Dec 18, 2017 220.80 220.80 184.00 204.80 18,102 -20.80(-9.22%)
Dec 15, 2017 230.40 236.30 217.61 225.60 3,638 -8.00(-3.42%)
Dec 14, 2017 227.20 254.75 227.20 233.60 4,213 +8.00(+3.55%)
Dec 13, 2017 219.20 230.40 209.60 225.60 3,564 +9.60(+4.44%)
Dec 12, 2017 230.40 239.50 209.60 216.00 5,995 -8.00(-3.57%)
Dec 11, 2017 190.40 308.80 184.00 224.00 32,966 +54.40(+32.08%)
Dec 08, 2017 155.20 175.94 148.80 169.60 5,749 +22.40(+15.22%)
Dec 07, 2017 145.60 150.40 142.40 147.20 2,401 -1.60(-1.08%)
Dec 06, 2017 156.80 156.80 148.80 148.80 693 -8.00(-5.10%)
Dec 05, 2017 152.00 156.80 152.00 156.80 429 +6.40(+4.26%)
Dec 04, 2017 153.60 156.80 148.80 150.40 781 -1.60(-1.05%)
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.