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 (%)
Mar 31, 2011 312.96 313.60 311.04 312.00 133 -1.28(-0.41%)
Mar 30, 2011 313.28 313.60 311.36 313.28 186 -0.16(-0.05%)
Mar 29, 2011 310.40 314.52 310.40 313.44 225 -1.76(-0.56%)
Mar 28, 2011 314.24 316.80 311.36 315.20 243 +2.24(+0.72%)
Mar 25, 2011 306.88 314.24 306.59 312.96 333 +0.32(+0.10%)
Mar 24, 2011 309.17 312.96 302.08 312.64 341 +3.20(+1.03%)
Mar 23, 2011 316.80 318.72 308.48 309.44 116 -7.36(-2.32%)
Mar 22, 2011 320.00 320.00 316.80 316.80 257 -2.24(-0.70%)
Mar 21, 2011 311.68 320.00 307.52 319.04 711 +9.28(+3.00%)
Mar 18, 2011 307.84 311.36 307.52 309.76 271 +2.24(+0.73%)
Mar 17, 2011 303.36 314.39 297.65 307.52 1,042 +7.04(+2.34%)
Mar 16, 2011 296.00 301.71 295.68 300.48 494 +4.16(+1.40%)
Mar 15, 2011 300.16 300.16 296.00 296.32 451 -6.08(-2.01%)
Mar 14, 2011 300.16 303.46 300.16 302.40 578 +0.96(+0.32%)
Mar 11, 2011 304.32 304.96 300.32 301.44 518 -1.60(-0.53%)
Mar 10, 2011 304.96 305.28 302.40 303.04 545 -1.92(-0.63%)
Mar 09, 2011 307.20 307.20 304.96 304.96 769 -0.96(-0.31%)
Mar 08, 2011 309.76 311.36 304.96 305.92 1,021 -4.48(-1.44%)
Mar 07, 2011 315.20 318.08 309.12 310.40 1,769 -8.00(-2.51%)
Mar 04, 2011 321.92 321.92 317.12 318.40 69 -3.52(-1.09%)
Mar 03, 2011 324.80 326.72 313.28 321.92 1,114 -7.04(-2.14%)
Mar 02, 2011 292.80 333.12 292.80 328.96 1,937 +5.76(+1.78%)
Mar 01, 2011 326.08 326.08 318.72 323.20 1,228 -5.12(-1.56%)
Feb 28, 2011 329.92 337.86 314.88 328.32 1,336 -1.60(-0.48%)
Feb 25, 2011 322.24 350.72 322.24 329.92 1,452 +6.72(+2.08%)
Feb 24, 2011 321.92 328.00 320.00 323.20 352 +1.60(+0.50%)
Feb 23, 2011 321.92 323.83 307.84 321.60 749 -3.52(-1.08%)
Feb 22, 2011 324.48 327.36 319.36 325.12 3,560 -2.88(-0.88%)
Feb 18, 2011 349.12 349.12 326.72 328.00 824 -14.40(-4.21%)
Feb 17, 2011 342.08 345.46 340.16 342.40 115 +1.60(+0.47%)
Feb 16, 2011 339.20 348.80 339.20 340.80 651 -2.24(-0.65%)
Feb 15, 2011 345.60 346.88 340.48 343.04 399 -0.64(-0.19%)
Feb 14, 2011 349.12 353.28 340.48 343.68 1,322 -5.44(-1.56%)
Feb 11, 2011 364.80 390.40 343.04 349.12 3,318 -17.92(-4.88%)
Feb 10, 2011 352.64 367.04 352.64 367.04 906 +14.08(+3.99%)
Feb 09, 2011 352.96 352.96 348.51 352.96 2,781 +0.00(+0.00%)
Feb 08, 2011 350.72 352.96 349.56 352.96 366 +0.96(+0.27%)
Feb 07, 2011 343.04 353.92 343.04 352.00 749 +8.96(+2.61%)
Feb 04, 2011 343.04 351.68 343.04 343.04 437 +0.32(+0.09%)
Feb 03, 2011 331.20 345.28 331.20 342.72 580 +10.56(+3.18%)
Feb 02, 2011 327.04 337.28 322.56 332.16 527 +5.12(+1.57%)
Feb 01, 2011 323.84 328.32 323.84 327.04 427 +5.02(+1.56%)
Jan 31, 2011 327.04 330.50 320.00 322.02 925 -6.62(-2.02%)
Jan 28, 2011 339.52 340.80 325.54 328.64 1,046 -10.24(-3.02%)
Jan 27, 2011 335.68 342.08 335.36 338.88 620 +0.64(+0.19%)
Jan 26, 2011 339.20 343.68 336.00 338.24 804 -1.60(-0.47%)
Jan 25, 2011 348.48 348.80 339.84 339.84 759 -11.52(-3.28%)
Jan 24, 2011 352.64 353.28 350.08 351.36 617 -0.32(-0.09%)
Jan 21, 2011 348.80 352.96 348.80 351.68 303 +4.48(+1.29%)
Jan 20, 2011 344.64 350.40 343.36 347.20 403 +1.28(+0.37%)
Jan 19, 2011 346.56 349.12 343.04 345.92 1,788 -7.68(-2.17%)
Jan 18, 2011 352.32 355.84 352.00 353.60 1,051 -1.28(-0.36%)
Jan 14, 2011 357.44 359.36 352.64 354.88 354 -0.32(-0.09%)
Jan 13, 2011 353.28 359.04 352.32 355.20 333 +1.28(+0.36%)
Jan 12, 2011 352.32 358.08 352.32 353.92 731 -7.36(-2.04%)
Jan 11, 2011 359.04 361.92 359.04 361.28 257 +2.24(+0.62%)
Jan 10, 2011 358.40 365.76 355.52 359.04 659 +0.32(+0.09%)
Jan 07, 2011 354.88 358.72 352.32 358.72 500 +3.84(+1.08%)
Jan 06, 2011 358.13 358.72 352.32 354.88 359 -4.80(-1.33%)
Jan 05, 2011 353.92 360.00 353.92 359.68 447 +4.48(+1.26%)
Jan 04, 2011 355.20 357.12 352.00 355.20 450 -0.96(-0.27%)
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.