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

Dave Inc (NQ: DAVE )

43.72 +1.20 (+2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2011 326.72 334.40 324.48 329.60 624 -1.28(-0.39%)
Dec 29, 2011 326.40 330.88 317.76 330.88 915 +5.44(+1.67%)
Dec 28, 2011 323.52 326.08 312.64 325.44 623 +0.96(+0.30%)
Dec 27, 2011 322.88 327.36 313.60 324.48 655 +3.52(+1.10%)
Dec 23, 2011 320.00 320.96 312.64 320.96 753 +3.52(+1.11%)
Dec 21, 2011 304.32 318.40 296.64 317.44 1,495 +10.24(+3.33%)
Dec 20, 2011 303.68 308.80 296.96 307.20 376 +8.64(+2.89%)
Dec 19, 2011 282.88 299.04 282.88 298.56 426 +17.60(+6.26%)
Dec 16, 2011 281.28 297.92 278.40 280.96 649 +1.60(+0.57%)
Dec 15, 2011 292.80 292.80 278.72 279.36 300 -12.80(-4.38%)
Dec 14, 2011 291.84 296.32 291.20 292.16 267 -0.64(-0.22%)
Dec 13, 2011 296.64 298.56 292.80 292.80 88 -2.88(-0.97%)
Dec 12, 2011 297.28 301.44 292.16 295.68 123 -5.76(-1.91%)
Dec 09, 2011 291.20 303.68 291.20 301.44 391 +8.96(+3.06%)
Dec 08, 2011 297.92 297.92 291.20 292.48 370 -3.97(-1.34%)
Dec 07, 2011 287.68 299.20 287.68 296.45 1,434 +4.29(+1.47%)
Dec 06, 2011 294.72 298.56 291.20 292.16 293 -5.76(-1.93%)
Dec 05, 2011 292.48 297.92 292.48 297.92 220 +5.15(+1.76%)
Dec 02, 2011 291.84 296.32 288.00 292.77 256 -0.03(-0.01%)
Dec 01, 2011 291.84 292.80 287.55 292.80 167 +2.56(+0.88%)
Nov 30, 2011 292.80 300.48 290.24 290.24 418 -0.32(-0.11%)
Nov 29, 2011 290.56 290.56 284.80 290.56 113 +2.56(+0.89%)
Nov 28, 2011 292.48 294.72 287.68 288.00 143 -3.84(-1.32%)
Nov 25, 2011 292.16 292.16 282.24 291.84 45 -0.32(-0.11%)
Nov 23, 2011 296.96 297.60 283.20 292.16 477 -6.08(-2.04%)
Nov 22, 2011 287.68 298.56 287.68 298.24 348 +13.12(+4.60%)
Nov 21, 2011 285.76 290.24 278.40 285.12 95 -3.84(-1.33%)
Nov 18, 2011 287.36 290.56 284.16 288.96 172 +2.24(+0.78%)
Nov 17, 2011 291.52 295.36 286.40 286.72 96 -4.80(-1.65%)
Nov 16, 2011 288.32 295.20 288.32 291.52 155 +0.00(+0.00%)
Nov 15, 2011 283.84 296.00 283.84 291.52 517 +6.72(+2.36%)
Nov 14, 2011 276.80 285.44 276.80 284.80 43 +6.72(+2.42%)
Nov 11, 2011 278.40 285.12 275.20 278.08 155 +1.28(+0.46%)
Nov 10, 2011 288.32 288.32 272.32 276.80 278 -8.45(-2.96%)
Nov 09, 2011 280.64 294.40 280.64 285.25 66 -2.11(-0.73%)
Nov 08, 2011 295.68 295.68 285.44 287.36 99 -4.80(-1.64%)
Nov 07, 2011 296.64 297.44 292.16 292.16 182 -1.60(-0.54%)
Nov 04, 2011 292.80 294.72 289.60 293.76 496 +0.64(+0.22%)
Nov 03, 2011 282.88 296.00 282.88 293.12 522 +9.92(+3.50%)
Nov 02, 2011 275.84 283.84 268.80 283.20 372 +7.36(+2.67%)
Nov 01, 2011 277.12 278.72 271.04 275.84 121 -1.60(-0.58%)
Oct 31, 2011 279.36 281.60 273.31 277.44 4,189 -1.60(-0.57%)
Oct 28, 2011 273.60 279.68 273.60 279.04 171 +6.40(+2.35%)
Oct 27, 2011 271.04 280.64 267.77 272.64 5,647 +11.84(+4.54%)
Oct 26, 2011 263.68 263.68 248.32 260.80 1,236 +3.52(+1.37%)
Oct 25, 2011 271.68 271.68 257.28 257.28 548 -13.44(-4.96%)
Oct 24, 2011 271.68 282.56 265.60 270.72 239 -3.20(-1.17%)
Oct 21, 2011 275.20 282.53 267.52 273.92 394 -6.08(-2.17%)
Oct 20, 2011 281.92 281.92 275.52 280.00 442 +8.00(+2.94%)
Oct 19, 2011 282.24 282.24 272.00 272.00 354 -0.32(-0.12%)
Oct 18, 2011 266.88 272.32 262.72 272.32 296 +3.52(+1.31%)
Oct 17, 2011 271.04 271.04 263.68 268.80 383 +3.84(+1.45%)
Oct 14, 2011 262.40 269.12 261.76 264.96 190 +4.48(+1.72%)
Oct 13, 2011 256.64 261.76 254.72 260.48 657 +4.80(+1.88%)
Oct 12, 2011 256.64 263.04 254.40 255.68 795 -0.32(-0.12%)
Oct 11, 2011 261.76 262.40 254.08 256.00 993 -8.64(-3.26%)
Oct 10, 2011 261.76 266.24 259.52 264.64 401 +2.56(+0.98%)
Oct 07, 2011 267.20 267.84 260.16 262.08 396 -4.80(-1.80%)
Oct 06, 2011 264.96 268.48 262.72 266.88 186 +4.16(+1.58%)
Oct 05, 2011 264.00 267.04 261.76 262.72 917 -2.88(-1.08%)
Oct 04, 2011 264.32 267.49 261.76 265.60 1,675 +1.92(+0.73%)
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.