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 (%)
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%)
Jan 03, 2011 356.80 358.21 353.28 356.16 1,384 -0.64(-0.18%)
Dec 31, 2010 356.80 358.08 352.32 356.80 796 +1.92(+0.54%)
Dec 30, 2010 353.92 356.80 347.52 354.88 1,093 +0.64(+0.18%)
Dec 29, 2010 344.00 358.40 344.00 354.24 1,571 +10.56(+3.07%)
Dec 28, 2010 353.60 354.88 343.04 343.68 1,061 -11.20(-3.16%)
Dec 27, 2010 366.08 366.08 353.94 354.88 707 -4.48(-1.25%)
Dec 23, 2010 358.08 360.00 356.80 359.36 499 +2.56(+0.72%)
Dec 22, 2010 358.40 360.00 353.76 356.80 221 +1.28(+0.36%)
Dec 21, 2010 344.32 358.72 344.32 355.52 496 +8.64(+2.49%)
Dec 20, 2010 342.40 355.52 342.40 346.88 943 +4.48(+1.31%)
Dec 17, 2010 342.72 356.16 342.40 342.40 1,508 +1.92(+0.56%)
Dec 16, 2010 341.12 344.00 338.56 340.48 497 +1.92(+0.57%)
Dec 15, 2010 332.48 342.08 331.20 338.56 450 +2.56(+0.76%)
Dec 14, 2010 329.28 343.68 328.32 336.00 1,196 +3.84(+1.16%)
Dec 13, 2010 354.88 359.68 329.60 332.16 2,475 -18.88(-5.38%)
Dec 10, 2010 339.20 352.32 335.68 351.04 1,776 +14.21(+4.22%)
Dec 09, 2010 331.20 340.48 329.60 336.83 1,199 +9.79(+2.99%)
Dec 08, 2010 326.72 330.56 317.28 327.04 671 +3.52(+1.09%)
Dec 07, 2010 323.84 329.92 320.53 323.52 1,421 +0.32(+0.10%)
Dec 06, 2010 318.72 323.52 317.65 323.20 767 +4.16(+1.30%)
Dec 03, 2010 321.28 324.80 317.15 319.04 1,139 +1.28(+0.40%)
Dec 02, 2010 313.12 320.00 312.64 317.76 714 +3.20(+1.02%)
Dec 01, 2010 314.88 320.32 312.96 314.56 690 -2.24(-0.71%)
Nov 30, 2010 312.00 320.64 312.00 316.80 1,232 +2.24(+0.71%)
Nov 29, 2010 317.12 319.36 312.00 314.56 959 -0.64(-0.20%)
Nov 26, 2010 310.08 322.88 307.20 315.20 891 +7.36(+2.39%)
Nov 24, 2010 296.00 307.84 307.84 307.84 807 +8.32(+2.78%)
Nov 23, 2010 299.84 303.49 293.76 299.52 351 -1.60(-0.53%)
Nov 22, 2010 299.20 304.00 293.76 301.12 1,511 -5.44(-1.77%)
Nov 19, 2010 310.72 312.96 301.44 306.56 364 -1.28(-0.42%)
Nov 18, 2010 308.80 310.08 304.00 307.84 922 -0.32(-0.10%)
Nov 17, 2010 310.40 310.40 304.00 308.16 255 +0.32(+0.10%)
Nov 16, 2010 313.60 313.60 296.32 307.84 910 -5.76(-1.84%)
Nov 15, 2010 303.68 315.52 301.12 313.60 1,244 +3.84(+1.24%)
Nov 12, 2010 307.52 311.04 299.84 309.76 1,023 +4.80(+1.57%)
Nov 11, 2010 302.08 305.60 289.60 304.96 1,298 +4.16(+1.38%)
Nov 10, 2010 292.80 300.80 285.12 300.80 1,330 +9.28(+3.18%)
Nov 09, 2010 291.84 300.48 287.04 291.52 2,745 +3.84(+1.33%)
Nov 08, 2010 291.84 292.48 284.80 287.68 1,381 -4.16(-1.43%)
Nov 05, 2010 290.24 293.44 288.00 291.84 765 +0.32(+0.11%)
Nov 04, 2010 288.96 293.76 288.96 291.52 1,965 -0.96(-0.33%)
Nov 03, 2010 301.76 301.76 289.60 292.48 2,196 -6.08(-2.04%)
Nov 02, 2010 302.40 304.00 295.04 298.56 936 +3.52(+1.19%)
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.