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

Dave Inc (NQ: DAVE )

43.80 -4.44 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 256.96 260.80 256.96 256.96 118 +0.00(+0.00%)
Oct 28, 2004 266.24 266.24 256.32 256.96 1,621 +3.20(+1.26%)
Oct 27, 2004 250.88 257.60 250.88 253.76 1,606 -1.92(-0.75%)
Oct 26, 2004 253.41 256.00 248.32 255.68 890 +7.36(+2.96%)
Oct 25, 2004 240.64 249.60 240.64 248.32 1,043 +6.40(+2.65%)
Oct 22, 2004 248.00 249.28 241.92 241.92 446 -6.08(-2.45%)
Oct 21, 2004 230.40 261.12 230.40 248.00 3,078 +27.20(+12.32%)
Oct 20, 2004 221.12 229.44 220.80 220.80 475 -1.28(-0.58%)
Oct 19, 2004 221.12 225.60 220.80 222.08 312 -1.60(-0.72%)
Oct 18, 2004 232.96 232.96 217.92 223.68 306 -3.52(-1.55%)
Oct 15, 2004 219.20 229.76 219.20 227.20 368 +0.00(+0.00%)
Oct 14, 2004 228.80 229.76 227.20 227.20 234 -1.63(-0.71%)
Oct 13, 2004 230.43 230.43 228.80 228.83 65 -3.17(-1.37%)
Oct 12, 2004 232.32 233.60 230.40 232.00 56 -0.32(-0.14%)
Oct 11, 2004 236.80 241.60 232.32 232.32 1,362 -8.32(-3.46%)
Oct 08, 2004 241.92 243.20 236.80 240.64 350 +3.52(+1.48%)
Oct 07, 2004 231.36 240.00 231.04 237.12 537 -1.28(-0.54%)
Oct 06, 2004 228.16 238.40 228.16 238.40 271 +8.00(+3.47%)
Oct 05, 2004 233.60 233.60 219.20 230.40 556 -3.20(-1.37%)
Oct 04, 2004 243.20 243.20 233.60 233.60 668 -8.64(-3.57%)
Oct 01, 2004 236.80 242.88 236.80 242.24 187 +2.24(+0.93%)
Sep 30, 2004 236.80 240.00 233.28 240.00 634 +6.40(+2.74%)
Sep 29, 2004 235.84 236.45 233.28 233.60 256 +0.32(+0.14%)
Sep 28, 2004 233.28 235.20 233.28 233.28 40 -1.92(-0.82%)
Sep 27, 2004 237.76 238.08 234.24 235.20 140 -1.28(-0.54%)
Sep 24, 2004 232.64 238.72 232.64 236.48 190 +1.28(+0.54%)
Sep 23, 2004 236.13 239.04 235.20 235.20 243 -0.32(-0.14%)
Sep 22, 2004 240.00 240.00 233.60 235.52 643 -4.48(-1.87%)
Sep 21, 2004 234.88 240.00 234.88 240.00 1,150 +5.12(+2.18%)
Sep 20, 2004 222.40 235.20 221.12 234.88 13,081 +13.76(+6.22%)
Sep 17, 2004 216.32 222.40 216.00 221.12 753 +3.20(+1.47%)
Sep 16, 2004 222.40 222.40 216.32 217.92 1,523 -3.52(-1.59%)
Sep 15, 2004 218.88 222.05 218.88 221.44 156 -0.96(-0.43%)
Sep 14, 2004 222.72 225.60 222.40 222.40 465 -0.64(-0.29%)
Sep 13, 2004 223.04 223.36 222.72 223.04 287 -0.96(-0.43%)
Sep 10, 2004 224.00 226.88 222.40 224.00 1,566 +0.96(+0.43%)
Sep 09, 2004 222.40 227.20 216.64 223.04 3,356 +0.64(+0.29%)
Sep 08, 2004 219.20 222.40 214.40 222.40 1,178 +0.00(+0.00%)
Sep 07, 2004 219.20 222.40 219.20 222.40 993 +0.32(+0.14%)
Sep 03, 2004 222.40 222.40 220.77 222.08 312 -0.32(-0.14%)
Sep 02, 2004 222.08 222.40 222.08 222.40 581 +0.00(+0.00%)
Sep 01, 2004 221.76 222.40 218.24 222.40 703 +0.00(+0.00%)
Aug 31, 2004 220.48 222.40 219.84 222.40 675 +3.84(+1.76%)
Aug 30, 2004 216.00 222.40 215.36 218.56 534 -1.92(-0.87%)
Aug 27, 2004 222.08 222.40 220.42 220.48 784 +2.56(+1.17%)
Aug 26, 2004 208.64 222.40 208.64 217.92 496 -2.88(-1.30%)
Aug 25, 2004 219.84 222.40 219.52 220.80 334 +0.00(+0.00%)
Aug 24, 2004 216.32 222.40 216.32 220.80 168 +0.96(+0.44%)
Aug 23, 2004 217.60 222.40 213.12 219.84 586 +6.40(+3.00%)
Aug 20, 2004 219.20 222.40 212.16 213.44 772 -5.44(-2.49%)
Aug 19, 2004 222.08 222.08 216.00 218.88 481 -0.64(-0.29%)
Aug 18, 2004 213.76 222.08 213.76 219.52 235 -2.88(-1.29%)
Aug 17, 2004 220.16 222.40 217.28 222.40 265 +4.16(+1.91%)
Aug 16, 2004 220.16 221.76 218.24 218.24 112 -4.48(-2.01%)
Aug 13, 2004 220.16 224.64 220.16 222.72 125 -0.96(-0.43%)
Aug 12, 2004 224.00 224.00 220.80 223.68 490 -1.60(-0.71%)
Aug 11, 2004 212.80 225.28 212.80 225.28 678 +10.88(+5.07%)
Aug 10, 2004 223.68 223.68 214.40 214.40 875 -6.40(-2.90%)
Aug 09, 2004 225.28 228.80 216.00 220.80 1,484 -8.00(-3.50%)
Aug 06, 2004 231.36 232.00 228.80 228.80 771 -4.51(-1.93%)
Aug 05, 2004 228.80 233.31 228.80 233.31 496 +4.83(+2.11%)
Aug 04, 2004 232.00 233.60 224.32 228.48 478 -3.20(-1.38%)
Aug 03, 2004 231.04 236.48 227.20 231.68 569 -3.84(-1.63%)
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.