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

Dave Inc (NQ: DAVE )

49.09 -4.00 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 30, 2003 130.24 132.48 130.24 132.16 2,015 +0.96(+0.73%)
May 29, 2003 132.16 132.16 130.24 131.20 431 -0.64(-0.49%)
May 28, 2003 131.84 132.16 130.88 131.84 1,500 +0.29(+0.22%)
May 27, 2003 133.12 133.12 131.52 131.55 1,853 -1.57(-1.18%)
May 23, 2003 129.60 133.44 129.60 133.12 596 +1.60(+1.22%)
May 22, 2003 134.40 135.36 127.68 131.52 1,025 +0.61(+0.46%)
May 21, 2003 128.03 136.00 128.00 130.91 765 +1.31(+1.01%)
May 20, 2003 122.88 177.60 121.92 129.60 2,646 +0.00(+0.00%)
May 19, 2003 138.56 138.88 124.16 129.60 1,856 -9.28(-6.68%)
May 16, 2003 137.92 140.80 132.80 138.88 700 +1.28(+0.93%)
May 15, 2003 135.04 137.60 132.80 137.60 390 +2.88(+2.14%)
May 14, 2003 132.80 134.72 128.32 134.72 515 +2.24(+1.69%)
May 13, 2003 129.60 134.72 127.68 132.48 675 +4.16(+3.24%)
May 12, 2003 129.28 132.80 128.00 128.32 1,087 +0.32(+0.25%)
May 09, 2003 128.00 129.60 127.36 128.00 903 +0.00(+0.00%)
May 08, 2003 125.12 128.64 125.12 128.00 2,434 +0.64(+0.50%)
May 07, 2003 125.76 127.68 124.80 127.36 309 +0.64(+0.51%)
May 06, 2003 128.00 128.00 126.72 126.72 1,228 -1.28(-1.00%)
May 05, 2003 121.60 128.00 121.60 128.00 1,578 +6.40(+5.26%)
May 02, 2003 127.68 128.64 121.60 121.60 740 -7.36(-5.71%)
May 01, 2003 128.64 128.96 120.00 128.96 925 +0.00(+0.00%)
Apr 30, 2003 129.28 129.60 127.68 128.96 150 -0.64(-0.49%)
Apr 29, 2003 135.36 138.56 123.20 129.60 1,293 -8.96(-6.47%)
Apr 28, 2003 135.68 140.80 133.44 138.56 1,843 +4.16(+3.10%)
Apr 25, 2003 128.00 134.72 128.00 134.40 1,300 +6.72(+5.26%)
Apr 24, 2003 122.24 131.52 122.24 127.68 378 +4.80(+3.91%)
Apr 23, 2003 123.20 126.72 120.00 122.88 356 +2.88(+2.40%)
Apr 22, 2003 121.60 122.88 120.00 120.00 1,359 +0.00(+0.00%)
Apr 21, 2003 120.32 120.96 116.48 120.00 1,990 +1.28(+1.08%)
Apr 17, 2003 119.68 120.32 118.40 118.72 1,031 -0.96(-0.80%)
Apr 16, 2003 116.80 120.00 115.84 119.68 171 +3.23(+2.78%)
Apr 15, 2003 118.08 118.08 113.28 116.45 596 +1.25(+1.08%)
Apr 14, 2003 116.48 116.80 114.24 115.20 1,684 -1.28(-1.10%)
Apr 11, 2003 116.80 117.76 115.84 116.48 606 -4.00(-3.32%)
Apr 10, 2003 118.72 120.48 116.48 120.48 731 +0.16(+0.13%)
Apr 09, 2003 120.32 122.24 120.00 120.32 815 -0.96(-0.79%)
Apr 08, 2003 124.80 124.80 120.32 121.28 1,400 -2.56(-2.07%)
Apr 07, 2003 126.40 126.40 123.20 123.84 1,709 -0.96(-0.77%)
Apr 04, 2003 135.36 136.00 121.92 124.80 1,240 -8.96(-6.70%)
Apr 03, 2003 134.40 136.00 133.12 133.76 328 +0.64(+0.48%)
Apr 02, 2003 139.84 139.84 121.92 133.12 1,428 -2.56(-1.89%)
Apr 01, 2003 142.08 143.36 134.40 135.68 1,890 -5.76(-4.07%)
Mar 31, 2003 142.40 143.36 137.92 141.44 1,265 -2.24(-1.56%)
Mar 28, 2003 134.43 143.68 134.40 143.68 2,487 +8.03(+5.92%)
Mar 27, 2003 125.12 136.00 125.12 135.65 809 +7.65(+5.97%)
Mar 26, 2003 121.60 129.60 121.60 128.00 1,325 +6.27(+5.15%)
Mar 25, 2003 123.20 123.20 120.32 121.73 278 +1.38(+1.14%)
Mar 24, 2003 126.40 126.40 120.00 120.35 40,625 -6.05(-4.78%)
Mar 21, 2003 128.96 132.80 124.80 126.40 2,959 +1.92(+1.54%)
Mar 20, 2003 124.80 126.08 122.24 124.48 1,825 +1.92(+1.57%)
Mar 19, 2003 121.92 124.16 120.00 122.56 1,393 -0.03(-0.03%)
Mar 18, 2003 125.76 125.76 121.92 122.59 290 +0.67(+0.55%)
Mar 17, 2003 112.00 128.96 112.00 121.92 2,823 +9.92(+8.86%)
Mar 14, 2003 112.64 114.24 111.36 112.00 540 -0.99(-0.88%)
Mar 13, 2003 110.72 122.24 110.72 112.99 2,537 +0.67(+0.60%)
Mar 12, 2003 113.92 113.92 112.00 112.32 464 -0.64(-0.57%)
Mar 11, 2003 105.60 112.96 105.60 112.96 5,090 +5.44(+5.06%)
Mar 10, 2003 111.36 111.36 105.60 107.52 571 +2.56(+2.44%)
Mar 07, 2003 102.08 112.00 100.80 104.96 1,881 +2.88(+2.82%)
Mar 06, 2003 102.08 102.08 100.80 102.08 959 +0.32(+0.31%)
Mar 05, 2003 102.08 102.40 99.52 101.76 246 +1.28(+1.27%)
Mar 04, 2003 98.24 100.80 98.24 100.48 743 +2.24(+2.28%)
Mar 03, 2003 96.00 99.20 96.00 98.24 321 +0.32(+0.33%)
Feb 28, 2003 99.20 99.20 96.00 97.92 453 -1.60(-1.61%)
Feb 27, 2003 97.60 102.08 97.60 99.52 837 +0.32(+0.32%)
Feb 26, 2003 100.48 100.48 97.60 99.20 81 -2.53(-2.49%)
Feb 25, 2003 96.00 101.73 96.00 101.73 346 +2.85(+2.88%)
Feb 24, 2003 96.00 98.88 96.00 98.88 181 +2.88(+3.00%)
Feb 21, 2003 95.36 98.88 93.76 96.00 262 +0.64(+0.67%)
Feb 20, 2003 101.12 103.04 94.40 95.36 578 -7.04(-6.88%)
Feb 19, 2003 104.64 104.64 99.20 102.40 325 -0.64(-0.62%)
Feb 18, 2003 93.76 104.00 91.84 103.04 2,884 +10.78(+11.69%)
Feb 14, 2003 94.72 94.72 91.52 92.26 125 -0.54(-0.59%)
Feb 13, 2003 93.44 94.40 92.80 92.80 259 -2.24(-2.36%)
Feb 12, 2003 93.76 95.04 92.16 95.04 243 +2.56(+2.77%)
Feb 11, 2003 91.84 93.44 91.52 92.48 681 +0.32(+0.35%)
Feb 10, 2003 96.00 97.28 90.24 92.16 687 -3.95(-4.11%)
Feb 07, 2003 96.96 98.88 95.68 96.11 1,075 -1.20(-1.23%)
Feb 06, 2003 97.28 98.85 97.28 97.31 362 -0.29(-0.30%)
Feb 05, 2003 99.52 99.52 97.28 97.60 659 -0.32(-0.33%)
Feb 04, 2003 98.24 99.84 97.60 97.92 550 -1.25(-1.26%)
Feb 03, 2003 100.80 100.80 98.24 99.17 275 +1.25(+1.27%)
Jan 31, 2003 100.80 103.36 97.60 97.92 434 -0.96(-0.97%)
Jan 30, 2003 98.56 99.20 98.24 98.88 606 +0.32(+0.32%)
Jan 29, 2003 99.84 100.48 98.56 98.56 153 -0.96(-0.96%)
Jan 28, 2003 105.60 105.60 97.60 99.52 396 +1.28(+1.30%)
Jan 27, 2003 102.08 102.08 98.24 98.24 106 -4.16(-4.06%)
Jan 24, 2003 101.76 102.40 98.24 102.40 587 +4.16(+4.23%)
Jan 23, 2003 100.80 102.08 98.24 98.24 221 -4.48(-4.36%)
Jan 22, 2003 97.60 108.80 97.60 102.72 596 +5.12(+5.25%)
Jan 21, 2003 100.80 100.80 97.60 97.60 140 -2.24(-2.24%)
Jan 17, 2003 97.92 99.84 97.92 99.84 871 +1.92(+1.96%)
Jan 16, 2003 100.48 100.48 97.60 97.92 550 -1.92(-1.92%)
Jan 15, 2003 99.20 100.16 96.64 99.84 440 -0.64(-0.64%)
Jan 14, 2003 98.88 100.48 97.92 100.48 615 +1.28(+1.29%)
Jan 13, 2003 102.08 102.08 97.60 99.20 287 +0.64(+0.65%)
Jan 10, 2003 98.56 99.20 96.96 98.56 234 +0.00(+0.00%)
Jan 09, 2003 99.52 99.52 97.92 98.56 287 +0.96(+0.98%)
Jan 08, 2003 96.32 97.60 96.32 97.60 253 -1.60(-1.61%)
Jan 07, 2003 100.16 102.08 97.76 99.20 600 -0.99(-0.99%)
Jan 06, 2003 97.92 102.40 97.92 100.19 665 +0.67(+0.68%)
Jan 03, 2003 100.80 100.80 97.60 99.52 834 -0.96(-0.96%)
Jan 02, 2003 97.92 103.36 97.60 100.48 593 -0.16(-0.16%)
Dec 31, 2002 93.44 102.40 88.32 100.64 3,903 +6.21(+6.57%)
Dec 30, 2002 94.72 97.92 93.12 94.43 1,859 -0.64(-0.67%)
Dec 27, 2002 94.72 96.00 94.72 95.07 1,871 +0.03(+0.03%)
Dec 26, 2002 96.00 96.64 94.40 95.04 1,106 -0.16(-0.17%)
Dec 24, 2002 98.56 98.56 94.40 95.20 693 -0.48(-0.50%)
Dec 23, 2002 101.44 99.84 95.36 95.68 3,134 -3.84(-3.86%)
Dec 20, 2002 101.44 101.76 99.20 99.52 593 +0.32(+0.32%)
Dec 19, 2002 99.87 102.08 99.20 99.20 565 +0.00(+0.00%)
Dec 18, 2002 100.80 105.60 97.60 99.20 1,221 -3.84(-3.73%)
Dec 17, 2002 103.36 105.60 102.40 103.04 1,550 -1.25(-1.20%)
Dec 16, 2002 104.64 105.60 103.04 104.29 1,637 -0.67(-0.64%)
Dec 13, 2002 105.60 105.92 103.04 104.96 1,525 -0.64(-0.61%)
Dec 12, 2002 105.60 105.92 102.72 105.60 1,462 +1.60(+1.54%)
Dec 11, 2002 104.00 108.16 100.80 104.00 1,825 -2.88(-2.69%)
Dec 10, 2002 106.88 108.16 106.88 106.88 1,134 -0.32(-0.30%)
Dec 09, 2002 109.44 109.76 106.88 107.20 1,862 -1.60(-1.47%)
Dec 06, 2002 108.80 111.36 108.80 108.80 750 -1.92(-1.73%)
Dec 05, 2002 114.88 114.88 108.80 110.72 1,415 -5.44(-4.68%)
Dec 04, 2002 109.44 117.12 108.80 116.16 1,793 +6.08(+5.52%)
Dec 03, 2002 115.17 115.20 108.80 110.08 825 -5.12(-4.44%)
Dec 02, 2002 116.80 116.80 113.60 115.20 946 +0.00(+0.00%)
Nov 27, 2002 117.76 117.76 111.04 115.20 1,531 +0.96(+0.84%)
Nov 26, 2002 108.80 115.20 106.56 114.24 1,971 +3.84(+3.48%)
Nov 25, 2002 104.32 112.00 102.43 110.40 1,256 +7.36(+7.14%)
Nov 22, 2002 100.48 107.52 100.48 103.04 6,706 -12.16(-10.56%)
Nov 21, 2002 111.04 116.80 109.12 115.20 2,146 +3.84(+3.45%)
Nov 20, 2002 112.96 113.60 108.16 111.36 1,412 -0.64(-0.57%)
Nov 19, 2002 114.88 116.80 112.00 112.00 1,456 -4.48(-3.85%)
Nov 18, 2002 115.20 119.84 112.64 116.48 4,800 +1.28(+1.11%)
Nov 15, 2002 110.72 115.20 110.72 115.20 4,528 +4.16(+3.75%)
Nov 14, 2002 110.08 111.36 106.56 111.04 4,400 +8.64(+8.44%)
Nov 13, 2002 101.44 104.00 101.12 102.40 1,375 -0.03(-0.03%)
Nov 12, 2002 99.20 102.72 98.56 102.43 443 +6.43(+6.70%)
Nov 11, 2002 103.04 103.04 96.00 96.00 1,275 -5.76(-5.66%)
Nov 08, 2002 102.40 102.72 99.14 101.76 978 +3.17(+3.21%)
Nov 07, 2002 102.40 106.56 93.12 98.59 11,593 -4.13(-4.02%)
Nov 06, 2002 105.60 105.60 99.52 102.72 1,021 +0.00(+0.00%)
Nov 05, 2002 105.60 105.60 98.24 102.72 1,268 -1.28(-1.23%)
Nov 04, 2002 106.88 108.80 104.00 104.00 2,575 -2.88(-2.69%)
Nov 01, 2002 107.84 111.04 104.00 106.88 2,871 -1.92(-1.76%)
Oct 31, 2002 112.00 112.00 105.60 108.80 1,240 -0.32(-0.29%)
Oct 30, 2002 107.84 112.00 106.91 109.12 1,184 +1.92(+1.79%)
Oct 29, 2002 107.20 108.48 105.92 107.20 1,687 -1.25(-1.15%)
Oct 28, 2002 113.60 116.80 107.20 108.45 3,228 -3.55(-3.17%)
Oct 25, 2002 111.36 115.20 97.60 112.00 24,510 +0.00(+0.00%)
Oct 24, 2002 129.92 131.20 110.08 112.00 36,684 -15.97(-12.48%)
Oct 23, 2002 144.00 150.40 127.97 127.97 19,729 -34.27(-21.12%)
Oct 22, 2002 166.72 166.72 160.00 162.24 725 -4.16(-2.50%)
Oct 21, 2002 160.32 168.00 160.32 166.40 1,184 +3.52(+2.16%)
Oct 18, 2002 160.13 162.88 157.44 162.88 196 +0.96(+0.59%)
Oct 17, 2002 166.72 167.04 160.64 161.92 975 -0.32(-0.20%)
Oct 16, 2002 166.08 167.04 158.72 162.24 445 -2.88(-1.74%)
Oct 15, 2002 159.97 167.36 155.52 165.12 1,325 +11.20(+7.28%)
Oct 14, 2002 151.36 158.37 147.84 153.92 418 +2.88(+1.91%)
Oct 11, 2002 158.24 158.24 150.40 151.04 265 +2.88(+1.94%)
Oct 10, 2002 146.88 153.57 146.88 148.16 1,027 +2.24(+1.54%)
Oct 09, 2002 159.68 160.00 144.64 145.92 921 -13.73(-8.60%)
Oct 08, 2002 158.40 161.60 152.00 159.65 706 +0.32(+0.20%)
Oct 07, 2002 165.44 168.00 153.92 159.33 1,096 -5.84(-3.54%)
Oct 04, 2002 167.33 167.36 163.84 165.17 150 -2.16(-1.29%)
Oct 03, 2002 169.92 169.92 163.84 167.33 218 -3.87(-2.26%)
Oct 02, 2002 166.08 172.16 162.24 171.20 1,353 +8.64(+5.31%)
Oct 01, 2002 175.04 175.04 161.60 162.56 484 -6.39(-3.78%)
Sep 30, 2002 162.24 169.21 162.24 168.95 237 +5.11(+3.12%)
Sep 27, 2002 166.40 171.20 160.64 163.84 5,425 +0.99(+0.61%)
Sep 26, 2002 168.64 175.68 160.00 162.85 2,130 -7.39(-4.34%)
Sep 25, 2002 177.60 180.16 168.67 170.24 771 -3.20(-1.85%)
Sep 24, 2002 178.88 178.88 160.64 173.44 665 +4.77(+2.83%)
Sep 23, 2002 172.16 180.04 168.32 168.67 377 +0.67(+0.40%)
Sep 20, 2002 176.67 182.05 168.00 168.00 686 -7.97(-4.53%)
Sep 19, 2002 185.60 187.20 174.40 175.97 1,190 -8.99(-4.86%)
Sep 18, 2002 187.20 194.88 179.52 184.96 493 -5.44(-2.86%)
Sep 17, 2002 190.40 193.60 187.52 190.40 953 +6.30(+3.42%)
Sep 16, 2002 192.48 192.48 176.00 184.10 553 -3.46(-1.84%)
Sep 13, 2002 189.76 198.05 187.55 187.55 612 -6.05(-3.12%)
Sep 12, 2002 192.96 195.20 192.00 193.60 190 -4.16(-2.10%)
Sep 11, 2002 192.32 202.88 192.00 197.76 1,157 +10.56(+5.64%)
Sep 10, 2002 176.00 195.20 171.84 187.20 1,495 +9.01(+5.06%)
Sep 09, 2002 168.64 178.56 168.00 178.19 1,653 +5.39(+3.12%)
Sep 06, 2002 192.00 192.00 147.52 172.80 18,176 -22.72(-11.62%)
Sep 05, 2002 196.80 196.80 192.00 195.52 1,443 +0.00(+0.00%)
Sep 04, 2002 200.96 200.96 194.88 195.52 1,218 -2.85(-1.44%)
Sep 03, 2002 201.60 204.13 193.60 198.37 617 -2.59(-1.29%)
Aug 30, 2002 198.08 204.16 197.12 200.96 543 +0.64(+0.32%)
Aug 29, 2002 202.88 205.28 196.80 200.32 462 +2.24(+1.13%)
Aug 28, 2002 199.36 200.35 198.08 198.08 300 -5.12(-2.52%)
Aug 27, 2002 204.80 204.80 200.00 203.20 478 -1.60(-0.78%)
Aug 26, 2002 202.24 206.08 198.08 204.80 587 +3.20(+1.59%)
Aug 23, 2002 204.80 212.16 201.60 201.60 875 -6.08(-2.93%)
Aug 22, 2002 210.88 216.96 203.84 207.68 1,621 -3.17(-1.50%)
Aug 21, 2002 213.15 217.60 208.00 210.85 684 -1.95(-0.92%)
Aug 20, 2002 209.28 217.28 206.08 212.80 950 +7.04(+3.42%)
Aug 16, 2002 199.04 209.60 199.04 205.76 1,357 +6.72(+3.38%)
Aug 15, 2002 204.80 207.68 196.80 199.04 1,196 -3.52(-1.74%)
Aug 14, 2002 217.60 218.56 199.04 202.56 2,403 -11.20(-5.24%)
Aug 13, 2002 208.96 216.00 208.64 213.76 1,620 +8.32(+4.05%)
Aug 12, 2002 206.72 213.76 201.92 205.44 415 +11.52(+5.94%)
Aug 07, 2002 200.96 202.24 189.76 193.92 709 +5.07(+2.69%)
Aug 06, 2002 192.00 198.04 188.84 188.84 1,518 -3.16(-1.64%)
Aug 05, 2002 201.60 201.60 182.40 192.00 190,625 -6.40(-3.23%)
Aug 02, 2002 193.28 207.01 193.28 198.40 584 -1.26(-0.63%)
Aug 01, 2002 210.88 210.88 192.96 199.66 1,251 -8.34(-4.01%)
Jul 31, 2002 211.20 212.16 176.00 208.00 2,754 -3.17(-1.50%)
Jul 30, 2002 217.28 217.28 209.31 211.17 1,462 +1.57(+0.75%)
Jul 29, 2002 215.68 216.00 208.64 209.60 2,102 -0.93(-0.44%)
Jul 26, 2002 208.96 216.96 203.20 210.53 1,922 +1.57(+0.75%)
Jul 25, 2002 192.00 217.60 192.00 208.96 1,871 +16.96(+8.83%)
Jul 24, 2002 182.40 197.76 172.80 192.00 3,369 +7.09(+3.83%)
Jul 23, 2002 195.20 203.15 176.00 184.91 2,967 -10.29(-5.27%)
Jul 22, 2002 208.64 211.81 192.32 195.20 1,986 -16.00(-7.58%)
Jul 19, 2002 221.44 223.36 209.60 211.20 1,706 -20.80(-8.97%)
Jul 17, 2002 237.44 237.44 225.92 232.00 1,612 -16.00(-6.45%)
Jul 12, 2002 244.16 249.60 244.16 248.00 931 -1.57(-0.63%)
Jul 11, 2002 252.48 252.48 243.20 249.57 1,459 -2.91(-1.15%)
Jul 10, 2002 248.00 254.40 248.00 252.48 687 +4.48(+1.81%)
Jul 09, 2002 253.79 253.79 248.00 248.00 2,956 -5.79(-2.28%)
Jul 08, 2002 247.68 253.79 247.68 253.79 1,600 +6.11(+2.47%)
Jul 05, 2002 244.48 256.64 244.48 247.68 418 +5.44(+2.25%)
Jul 04, 2002 247.04 255.68 242.24 242.24 843 +0.00(+0.00%)
Jul 03, 2002 247.04 255.68 242.24 242.24 843 -8.04(-3.21%)
Jul 02, 2002 252.80 257.24 246.40 250.28 715 -4.44(-1.74%)
Jul 01, 2002 255.36 260.80 249.63 254.72 731 +3.52(+1.40%)
Jun 28, 2002 240.64 256.00 240.00 251.20 3,081 +10.88(+4.53%)
Jun 27, 2002 236.16 249.60 236.16 240.32 2,337 +4.80(+2.04%)
Jun 26, 2002 247.04 248.00 235.52 235.52 1,621 -11.55(-4.68%)
Jun 25, 2002 253.76 255.04 243.52 247.07 496 -6.05(-2.39%)
Jun 21, 2002 245.44 252.48 243.84 253.12 956 +6.72(+2.73%)
Jun 20, 2002 243.20 253.12 243.20 246.40 484 +3.81(+1.57%)
Jun 19, 2002 253.76 256.00 240.00 242.59 993 -6.27(-2.52%)
Jun 18, 2002 256.00 256.00 248.64 248.86 756 -5.77(-2.27%)
Jun 17, 2002 247.36 257.60 240.00 254.64 859 +6.99(+2.82%)
Jun 14, 2002 243.84 256.00 241.60 247.65 793 +8.61(+3.60%)
Jun 12, 2002 237.12 245.12 232.64 239.04 662 -2.88(-1.19%)
Jun 11, 2002 240.96 246.72 237.44 241.92 1,209 +1.92(+0.80%)
Jun 10, 2002 229.44 240.00 229.12 240.00 1,281 +4.16(+1.76%)
Jun 07, 2002 236.48 240.00 233.63 235.84 893 +4.16(+1.80%)
Jun 06, 2002 239.04 239.04 224.00 231.68 1,500 -8.32(-3.47%)
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.