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

Dave Inc (NQ: DAVE )

43.80 UNCHANGED
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 (%)
Dec 31, 2004 410.56 411.84 400.00 408.00 1,775 +5.76(+1.43%)
Dec 30, 2004 399.04 409.89 393.60 402.24 3,196 +7.68(+1.95%)
Dec 29, 2004 399.36 399.36 392.00 394.56 2,834 -5.12(-1.28%)
Dec 28, 2004 398.40 400.00 392.32 399.68 1,731 +3.84(+0.97%)
Dec 27, 2004 400.00 400.00 393.28 395.84 1,628 -2.24(-0.56%)
Dec 23, 2004 412.48 412.48 392.32 398.08 2,368 -7.04(-1.74%)
Dec 22, 2004 412.48 412.80 403.84 405.12 3,387 -1.28(-0.31%)
Dec 21, 2004 382.72 408.00 382.40 406.40 3,812 +19.84(+5.13%)
Dec 20, 2004 418.56 419.20 377.92 386.56 8,193 -19.84(-4.88%)
Dec 17, 2004 409.60 411.20 401.60 406.40 4,187 -3.52(-0.86%)
Dec 16, 2004 415.68 415.68 403.20 409.92 4,950 -3.84(-0.93%)
Dec 15, 2004 432.00 432.00 403.52 413.76 5,078 -11.20(-2.64%)
Dec 14, 2004 428.80 433.60 411.20 424.96 6,509 +2.24(+0.53%)
Dec 13, 2004 391.68 435.52 391.36 422.72 7,553 +37.44(+9.72%)
Dec 10, 2004 369.28 388.80 365.12 385.28 3,012 +18.24(+4.97%)
Dec 09, 2004 366.72 367.68 362.88 367.04 1,312 +0.32(+0.09%)
Dec 08, 2004 367.68 368.00 361.60 366.72 1,259 +2.24(+0.61%)
Dec 07, 2004 380.48 380.48 357.44 364.48 3,559 +3.52(+0.98%)
Dec 06, 2004 361.60 366.08 359.36 360.96 4,784 +0.96(+0.27%)
Dec 03, 2004 360.00 362.88 356.16 360.00 3,359 +2.88(+0.81%)
Dec 02, 2004 360.96 360.96 352.00 357.12 2,471 -1.92(-0.53%)
Dec 01, 2004 361.28 361.60 356.80 359.04 2,843 +3.20(+0.90%)
Nov 30, 2004 360.00 364.80 348.80 355.84 5,853 +13.12(+3.83%)
Nov 29, 2004 310.72 345.28 310.72 342.72 3,862 +16.00(+4.90%)
Nov 26, 2004 320.00 330.88 318.40 326.72 1,081 +8.32(+2.61%)
Nov 24, 2004 308.80 320.00 308.80 318.40 1,246 +8.00(+2.58%)
Nov 23, 2004 294.40 313.92 294.40 310.40 971 -4.48(-1.42%)
Nov 22, 2004 302.75 314.88 291.20 314.88 2,175 +2.88(+0.92%)
Nov 19, 2004 313.60 313.60 309.79 312.00 2,512 +1.92(+0.62%)
Nov 18, 2004 314.88 314.88 296.00 310.08 3,325 -5.12(-1.62%)
Nov 17, 2004 316.80 316.80 311.68 315.20 2,234 -1.28(-0.40%)
Nov 16, 2004 320.00 320.00 316.48 316.48 1,109 -3.52(-1.10%)
Nov 15, 2004 316.80 320.00 315.20 320.00 2,668 +2.88(+0.91%)
Nov 12, 2004 313.60 320.00 311.33 317.12 2,434 +6.40(+2.06%)
Nov 11, 2004 319.68 319.68 300.80 310.72 2,256 -1.28(-0.41%)
Nov 10, 2004 286.08 312.00 286.08 312.00 2,221 +16.64(+5.63%)
Nov 09, 2004 297.28 299.20 277.12 295.36 1,090 -1.60(-0.54%)
Nov 08, 2004 278.40 304.00 278.40 296.96 2,087 +12.80(+4.50%)
Nov 05, 2004 270.40 284.16 270.40 284.16 706 +9.92(+3.62%)
Nov 04, 2004 267.20 274.24 265.28 274.24 1,287 +8.64(+3.25%)
Nov 03, 2004 259.52 267.20 259.52 265.60 1,137 +3.52(+1.34%)
Nov 02, 2004 262.40 262.72 260.16 262.08 325 +0.00(+0.00%)
Nov 01, 2004 261.76 263.65 254.40 262.08 728 +5.12(+1.99%)
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%)
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.