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

Dave Inc (NQ: DAVE )

53.88 +7.34 (+15.78%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 7, 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, 2014 999.04 1038 989.76 1026 2,023 +18.88(+1.87%)
May 29, 2014 1021 1030 1000 1007 2,831 -16.00(-1.56%)
May 28, 2014 1072 1096 1015 1023 3,219 -30.72(-2.91%)
May 27, 2014 1019 1082 1019 1054 4,627 +37.76(+3.72%)
May 23, 2014 1017 1016 1016 1016 2,400 +3.97(+0.39%)
May 22, 2014 1003 1012 982.72 1012 1,181 +10.11(+1.01%)
May 21, 2014 965.76 1017 953.47 1002 3,036 +40.96(+4.26%)
May 20, 2014 952.64 964.48 931.71 961.28 1,210 +13.44(+1.42%)
May 19, 2014 913.92 967.68 897.15 947.84 1,676 +29.44(+3.21%)
May 16, 2014 931.20 931.20 884.16 918.40 1,184 -11.84(-1.27%)
May 15, 2014 943.36 952.00 916.00 930.24 1,295 -15.04(-1.59%)
May 14, 2014 946.56 957.12 925.76 945.28 2,005 -8.64(-0.91%)
May 13, 2014 954.24 959.68 937.60 953.92 1,745 -6.08(-0.63%)
May 12, 2014 951.68 972.48 944.51 960.00 2,636 +11.52(+1.21%)
May 09, 2014 896.00 987.52 896.00 948.48 2,632 +59.52(+6.70%)
May 08, 2014 859.84 896.00 849.41 888.96 2,421 +20.80(+2.40%)
May 07, 2014 863.36 874.88 836.16 868.16 1,370 +6.72(+0.78%)
May 06, 2014 859.20 867.20 840.51 861.44 2,201 +4.16(+0.49%)
May 05, 2014 856.96 864.00 835.84 857.28 1,180 -2.24(-0.26%)
May 02, 2014 854.40 869.76 837.44 859.52 1,635 +11.52(+1.36%)
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.