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

Dave Inc (NQ: DAVE )

45.14 +1.26 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 16, 2019 149.76 149.76 149.76 0 +8.00(+5.64%)
Sep 13, 2019 147.84 156.45 141.76 141.76 4,615 -7.04(-4.73%)
Sep 12, 2019 145.60 150.40 136.00 148.80 2,105 +3.20(+2.20%)
Sep 11, 2019 141.12 145.60 135.68 145.60 884 +8.00(+5.81%)
Sep 10, 2019 137.60 142.40 137.28 137.60 457 +1.60(+1.18%)
Sep 09, 2019 139.20 140.80 133.92 136.00 836 -8.96(-6.18%)
Sep 06, 2019 147.20 147.52 139.20 144.96 218 -4.80(-3.21%)
Sep 05, 2019 146.56 150.40 144.00 149.76 368 +10.88(+7.83%)
Sep 04, 2019 144.00 146.56 137.60 138.88 384 -4.80(-3.34%)
Sep 03, 2019 141.44 145.60 139.20 143.68 243 -1.92(-1.32%)
Aug 30, 2019 145.92 148.00 140.80 145.60 240 -4.28(-2.85%)
Aug 29, 2019 144.00 149.88 140.16 149.88 399 +4.91(+3.39%)
Aug 28, 2019 139.43 145.92 139.43 144.96 167 -0.96(-0.66%)
Aug 27, 2019 147.20 147.20 144.32 145.92 51 -4.48(-2.98%)
Aug 26, 2019 147.52 150.40 136.64 150.40 218 +9.92(+7.06%)
Aug 23, 2019 147.20 152.00 139.52 140.48 446 -6.72(-4.57%)
Aug 22, 2019 145.28 147.20 136.70 147.20 549 +1.60(+1.10%)
Aug 21, 2019 135.04 145.60 135.04 145.60 566 +9.92(+7.31%)
Aug 20, 2019 134.72 140.80 134.40 135.68 624 -0.32(-0.24%)
Aug 19, 2019 138.24 142.40 134.40 136.00 712 -0.68(-0.50%)
Aug 16, 2019 137.28 141.15 132.80 136.68 240 -2.68(-1.92%)
Aug 15, 2019 134.40 146.24 134.40 139.36 352 +5.92(+4.44%)
Aug 14, 2019 147.20 147.20 131.52 133.44 616 -12.16(-8.35%)
Aug 13, 2019 154.88 154.88 135.04 145.60 568 +4.80(+3.41%)
Aug 12, 2019 138.24 141.12 135.68 140.80 529 +2.88(+2.09%)
Aug 09, 2019 137.28 142.40 137.28 137.92 171 -1.92(-1.37%)
Aug 08, 2019 144.62 144.62 139.84 139.84 147 -3.84(-2.67%)
Aug 07, 2019 138.88 143.68 137.28 143.68 105 +1.60(+1.13%)
Aug 06, 2019 136.00 142.40 136.00 142.08 117 +6.09(+4.48%)
Aug 05, 2019 140.94 140.94 134.72 135.99 373 -8.17(-5.67%)
Aug 02, 2019 144.96 146.24 139.52 144.16 443 -2.08(-1.42%)
Aug 01, 2019 150.40 154.56 145.60 146.24 343 +0.00(+0.00%)
Jul 31, 2019 149.44 154.56 145.28 146.24 233 -2.56(-1.72%)
Jul 30, 2019 147.84 150.08 145.28 148.80 294 +3.84(+2.65%)
Jul 29, 2019 146.56 151.04 144.76 144.96 421 +0.64(+0.44%)
Jul 26, 2019 144.64 148.64 142.40 144.32 303 +2.24(+1.58%)
Jul 25, 2019 145.28 145.28 142.08 142.08 135 -0.96(-0.67%)
Jul 24, 2019 145.28 153.60 143.04 143.04 424 -4.09(-2.78%)
Jul 23, 2019 149.12 149.12 145.28 147.13 112 -2.63(-1.75%)
Jul 22, 2019 150.85 154.77 145.60 149.76 351 -3.84(-2.50%)
Jul 19, 2019 142.40 156.48 142.40 153.60 1,625 +14.72(+10.60%)
Jul 18, 2019 152.32 156.16 131.52 138.88 1,374 -17.28(-11.07%)
Jul 17, 2019 158.72 160.52 144.00 156.16 494 -0.64(-0.41%)
Jul 16, 2019 159.36 159.36 152.32 156.80 247 +0.96(+0.62%)
Jul 15, 2019 159.68 168.77 150.40 155.84 717 -2.24(-1.42%)
Jul 12, 2019 164.48 175.68 158.08 158.08 918 -2.56(-1.59%)
Jul 11, 2019 168.32 181.44 160.64 160.64 240 -7.68(-4.56%)
Jul 10, 2019 180.80 182.45 168.00 168.32 654 -12.48(-6.90%)
Jul 09, 2019 172.16 183.04 172.16 180.80 583 +10.24(+6.00%)
Jul 08, 2019 160.00 182.40 160.00 170.56 2,306 +10.88(+6.81%)
Jul 05, 2019 156.80 161.92 156.80 159.68 528 +3.52(+2.25%)
Jul 03, 2019 159.68 159.68 152.76 156.16 90 -2.24(-1.41%)
Jul 02, 2019 160.64 166.38 148.48 158.40 1,183 +4.48(+2.91%)
Jul 01, 2019 148.16 156.80 148.16 153.92 1,625 +12.80(+9.07%)
Jun 28, 2019 137.92 156.80 133.44 141.12 3,862 +7.68(+5.76%)
Jun 27, 2019 133.44 138.88 131.20 133.44 75 -0.64(-0.48%)
Jun 26, 2019 130.56 143.00 129.28 134.08 371 +4.80(+3.71%)
Jun 25, 2019 131.84 140.78 128.00 129.28 355 +2.56(+2.02%)
Jun 24, 2019 128.32 139.52 124.46 126.72 1,917 -2.56(-1.98%)
Jun 21, 2019 131.86 136.09 129.28 129.28 150 -3.84(-2.88%)
Jun 20, 2019 131.20 147.20 131.20 133.12 1,138 +1.92(+1.46%)
Jun 19, 2019 129.28 132.16 122.56 131.20 472 +1.60(+1.23%)
Jun 18, 2019 120.64 131.49 120.64 129.60 449 +7.36(+6.02%)
Jun 17, 2019 124.53 127.07 120.96 122.24 1,025 +2.28(+1.90%)
Jun 14, 2019 133.44 133.44 119.04 119.96 1,215 -9.64(-7.44%)
Jun 13, 2019 129.60 131.23 125.76 129.60 496 +0.00(+0.00%)
Jun 12, 2019 143.68 143.68 129.60 129.60 45 +1.60(+1.25%)
Jun 11, 2019 136.96 144.00 128.00 128.00 902 -5.12(-3.85%)
Jun 10, 2019 138.56 142.29 130.24 133.12 543 -8.96(-6.31%)
Jun 07, 2019 127.68 148.80 127.36 142.08 2,625 +20.16(+16.54%)
Jun 06, 2019 124.80 126.72 121.92 121.92 392 -0.96(-0.78%)
Jun 05, 2019 124.48 129.11 119.04 122.88 1,159 -3.52(-2.78%)
Jun 04, 2019 124.80 130.11 123.52 126.40 345 +1.60(+1.28%)
Jun 03, 2019 119.36 126.11 119.36 124.80 406 +6.40(+5.41%)
May 31, 2019 126.40 126.40 118.40 118.40 715 -6.72(-5.37%)
May 30, 2019 133.12 134.40 121.92 125.12 1,413 -6.72(-5.10%)
May 29, 2019 136.00 147.84 131.84 131.84 407 -5.12(-3.74%)
May 28, 2019 131.21 137.28 130.91 136.96 228 -2.08(-1.50%)
May 24, 2019 143.04 143.04 131.58 139.04 250 -0.48(-0.34%)
May 23, 2019 135.04 156.80 133.47 139.52 1,493 +10.56(+8.19%)
May 22, 2019 132.16 133.44 126.24 128.96 1,213 -4.43(-3.32%)
May 21, 2019 135.04 136.84 130.47 133.39 177 -0.21(-0.16%)
May 20, 2019 131.52 137.60 131.52 133.60 53 +0.80(+0.60%)
May 17, 2019 134.72 138.88 132.80 132.80 925 -1.98(-1.47%)
May 16, 2019 138.47 138.88 134.40 134.78 643 -1.54(-1.13%)
May 15, 2019 128.00 139.20 128.00 136.32 1,127 +9.60(+7.58%)
May 14, 2019 153.60 160.00 124.80 126.72 3,854 -28.48(-18.35%)
May 13, 2019 160.32 162.55 153.92 155.20 714 -5.44(-3.39%)
May 10, 2019 163.21 163.21 155.20 160.64 121 -2.56(-1.57%)
May 09, 2019 158.40 163.20 156.80 163.20 821 +5.58(+3.54%)
May 08, 2019 170.16 170.16 156.56 157.62 733 -11.98(-7.06%)
May 07, 2019 174.72 174.72 157.76 169.60 1,090 -4.80(-2.75%)
May 06, 2019 177.92 177.92 170.56 174.40 90 -2.24(-1.27%)
May 03, 2019 179.84 180.80 172.48 176.64 265 +11.84(+7.18%)
May 02, 2019 163.20 168.16 163.20 164.80 570 +2.24(+1.38%)
May 01, 2019 166.40 166.40 161.92 162.56 1,448 -2.56(-1.55%)
Apr 30, 2019 172.80 173.76 165.12 165.12 803 -5.76(-3.37%)
Apr 29, 2019 180.16 180.80 170.88 170.88 280 -1.92(-1.11%)
Apr 26, 2019 180.59 180.96 172.16 172.80 293 -3.20(-1.82%)
Apr 25, 2019 176.00 177.92 173.66 176.00 263 -0.64(-0.36%)
Apr 24, 2019 183.36 183.36 176.64 176.64 426 +0.64(+0.36%)
Apr 23, 2019 183.36 183.36 175.57 176.00 814 -0.64(-0.36%)
Apr 22, 2019 180.16 184.21 176.32 176.64 213 -3.84(-2.13%)
Apr 18, 2019 176.64 187.20 175.04 180.48 3,018 +1.28(+0.71%)
Apr 17, 2019 180.16 182.08 178.88 179.20 161 -2.88(-1.58%)
Apr 16, 2019 182.40 182.40 177.60 182.08 252 -0.64(-0.35%)
Apr 15, 2019 185.28 185.60 182.40 182.72 80 -1.28(-0.70%)
Apr 12, 2019 182.72 184.00 179.30 184.00 175 -0.96(-0.52%)
Apr 11, 2019 185.92 185.92 183.36 184.96 216 -1.28(-0.69%)
Apr 10, 2019 187.52 187.52 182.40 186.24 780 -2.88(-1.52%)
Apr 09, 2019 189.44 190.72 188.66 189.12 446 +0.64(+0.34%)
Apr 08, 2019 187.52 190.08 187.52 188.48 131 -0.27(-0.14%)
Apr 05, 2019 188.80 189.23 185.60 188.75 196 -1.65(-0.87%)
Apr 04, 2019 192.32 192.32 179.86 190.40 376 -1.60(-0.83%)
Apr 03, 2019 188.80 193.60 181.15 192.00 2,163 +6.40(+3.45%)
Apr 02, 2019 183.04 185.92 181.12 185.60 126 -0.96(-0.51%)
Apr 01, 2019 183.36 186.56 174.40 186.56 516 +4.80(+2.64%)
Mar 29, 2019 183.36 183.36 169.60 181.76 1,150 -1.60(-0.87%)
Mar 28, 2019 186.24 189.08 182.91 183.36 116 -3.84(-2.05%)
Mar 27, 2019 183.68 187.20 179.23 187.20 603 +2.88(+1.56%)
Mar 26, 2019 190.08 190.72 184.21 184.32 212 -1.48(-0.80%)
Mar 25, 2019 193.28 193.28 181.12 185.80 415 -7.80(-4.03%)
Mar 22, 2019 182.08 193.60 182.08 193.60 384 +8.32(+4.49%)
Mar 21, 2019 183.61 186.88 183.20 185.28 478 -0.80(-0.43%)
Mar 20, 2019 186.88 192.96 182.40 186.08 1,012 -4.00(-2.10%)
Mar 19, 2019 196.16 197.63 179.20 190.08 940 -9.60(-4.81%)
Mar 18, 2019 198.72 200.64 187.20 199.68 445 +1.28(+0.65%)
Mar 15, 2019 195.84 202.24 192.00 198.40 1,625 +2.56(+1.31%)
Mar 14, 2019 195.52 198.08 181.76 195.84 1,346 -0.32(-0.16%)
Mar 13, 2019 176.99 196.16 176.99 196.16 2,089 +19.84(+11.25%)
Mar 12, 2019 178.56 178.56 175.36 176.32 260 +0.32(+0.18%)
Mar 11, 2019 173.12 177.92 172.80 176.00 1,052 +3.20(+1.85%)
Mar 08, 2019 173.12 178.13 171.20 172.80 465 -3.20(-1.82%)
Mar 07, 2019 176.00 180.14 169.16 176.00 3,452 +3.84(+2.23%)
Mar 06, 2019 163.52 174.22 163.52 172.16 537 +8.96(+5.49%)
Mar 05, 2019 176.00 179.06 156.80 163.20 3,410 -4.80(-2.86%)
Mar 04, 2019 166.40 178.56 166.08 168.00 2,230 +1.92(+1.16%)
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.