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

Dave Inc (NQ: DAVE )

44.15 +1.24 (+2.89%)
Streaming Delayed Price Updated: 11:42 AM EDT, Apr 25, 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 28, 2010 272.32 277.12 268.80 272.64 586 +0.32(+0.12%)
May 27, 2010 268.16 278.72 268.16 272.32 853 +5.76(+2.16%)
May 26, 2010 258.56 269.76 258.56 266.56 1,210 +11.20(+4.39%)
May 25, 2010 261.12 267.20 253.76 255.36 1,951 -14.40(-5.34%)
May 24, 2010 261.12 274.24 261.12 269.76 1,614 +9.92(+3.82%)
May 21, 2010 268.80 273.60 257.92 259.84 1,256 -8.96(-3.33%)
May 20, 2010 270.40 273.92 267.20 268.80 1,200 -5.76(-2.10%)
May 19, 2010 281.60 282.88 273.60 274.56 930 -7.04(-2.50%)
May 18, 2010 280.00 290.24 280.00 281.60 569 +2.88(+1.03%)
May 17, 2010 280.00 289.92 270.86 278.72 1,432 -1.28(-0.46%)
May 14, 2010 291.20 293.12 278.08 280.00 902 -10.56(-3.64%)
May 13, 2010 292.80 294.40 289.60 290.56 409 -0.64(-0.22%)
May 12, 2010 288.32 291.20 281.28 291.20 434 +3.20(+1.11%)
May 11, 2010 285.12 290.88 265.60 288.00 512 +5.44(+1.93%)
May 10, 2010 281.92 284.48 272.00 282.56 1,551 +13.98(+5.21%)
May 07, 2010 282.56 282.56 263.04 268.58 2,805 -12.06(-4.30%)
May 06, 2010 278.72 287.36 259.52 280.64 2,954 +0.64(+0.23%)
May 05, 2010 288.00 294.08 280.00 280.00 1,774 -17.22(-5.79%)
May 04, 2010 300.80 301.12 291.20 297.22 1,022 -3.58(-1.19%)
May 03, 2010 302.72 304.00 298.24 300.80 1,883 +0.64(+0.21%)
Apr 30, 2010 303.04 304.00 297.92 300.16 1,377 -0.64(-0.21%)
Apr 29, 2010 299.52 310.08 293.44 300.80 2,013 +3.52(+1.18%)
Apr 28, 2010 296.00 300.80 285.44 297.28 2,238 +1.60(+0.54%)
Apr 27, 2010 291.84 298.56 289.41 295.68 1,516 +1.60(+0.54%)
Apr 26, 2010 292.80 300.16 291.20 294.08 662 -0.64(-0.22%)
Apr 23, 2010 290.88 298.56 288.00 294.72 826 +3.84(+1.32%)
Apr 22, 2010 286.40 298.88 280.32 290.88 1,059 +2.88(+1.00%)
Apr 21, 2010 291.52 292.48 286.72 288.00 665 -1.92(-0.66%)
Apr 20, 2010 290.24 294.40 285.12 289.92 1,037 +1.60(+0.55%)
Apr 19, 2010 280.96 289.92 276.16 288.32 2,092 +7.36(+2.62%)
Apr 16, 2010 291.20 291.20 269.44 280.96 3,275 -12.48(-4.25%)
Apr 15, 2010 296.00 296.32 286.40 293.44 1,224 -0.96(-0.33%)
Apr 14, 2010 294.40 297.28 292.80 294.40 929 +1.44(+0.49%)
Apr 13, 2010 297.28 298.88 288.03 292.96 1,389 -2.40(-0.81%)
Apr 12, 2010 302.40 306.88 290.88 295.36 3,554 -5.44(-1.81%)
Apr 09, 2010 289.92 307.52 287.04 300.80 3,928 +12.80(+4.44%)
Apr 08, 2010 285.12 291.20 274.56 288.00 2,026 +5.12(+1.81%)
Apr 07, 2010 270.08 286.72 270.08 282.88 2,229 +14.40(+5.36%)
Apr 06, 2010 266.88 275.84 266.88 268.48 1,054 -0.32(-0.12%)
Apr 05, 2010 256.32 269.76 256.00 268.80 2,292 +14.08(+5.53%)
Apr 01, 2010 258.88 254.72 254.72 254.72 1,431 -2.88(-1.12%)
Mar 31, 2010 258.24 264.51 249.28 257.60 1,371 -0.64(-0.25%)
Mar 30, 2010 262.40 265.60 250.88 258.24 2,029 -4.80(-1.82%)
Mar 29, 2010 235.52 263.04 233.60 263.04 5,752 +29.44(+12.60%)
Mar 26, 2010 235.20 240.00 230.40 233.60 4,130 +0.64(+0.27%)
Mar 25, 2010 231.36 236.48 230.40 232.96 1,725 +2.56(+1.11%)
Mar 24, 2010 228.80 232.00 228.48 230.40 2,320 +0.96(+0.42%)
Mar 23, 2010 234.24 237.39 229.12 229.44 2,508 -2.24(-0.97%)
Mar 22, 2010 238.72 238.72 228.80 231.68 1,565 -7.04(-2.95%)
Mar 19, 2010 233.92 238.72 224.96 238.72 4,921 +8.32(+3.61%)
Mar 18, 2010 234.56 235.20 227.52 230.40 1,729 -3.84(-1.64%)
Mar 17, 2010 242.88 249.92 226.56 234.24 3,032 -8.00(-3.30%)
Mar 16, 2010 226.88 251.52 223.36 242.24 3,995 +17.92(+7.99%)
Mar 15, 2010 225.28 227.49 220.16 224.32 1,088 +6.72(+3.09%)
Mar 12, 2010 213.76 222.72 213.76 217.60 362 +4.16(+1.95%)
Mar 11, 2010 223.68 224.00 212.80 213.44 2,920 -10.24(-4.58%)
Mar 10, 2010 224.00 224.32 222.72 223.68 2,281 +0.00(+0.00%)
Mar 09, 2010 221.76 224.00 220.16 223.68 636 +1.92(+0.87%)
Mar 08, 2010 221.12 224.00 220.48 221.76 1,224 -0.32(-0.14%)
Mar 05, 2010 225.28 228.35 220.16 222.08 447 -6.72(-2.94%)
Mar 04, 2010 228.80 228.80 217.60 228.80 4,936 -0.61(-0.27%)
Mar 03, 2010 230.40 231.04 225.60 229.41 1,894 +0.61(+0.27%)
Mar 02, 2010 219.20 231.36 219.20 228.80 2,294 +10.56(+4.84%)
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.