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

Dave Inc (NQ: DAVE )

36.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 31, 2002 254.40 254.40 240.00 246.72 1,309 -6.08(-2.41%)
May 28, 2002 256.00 256.00 249.60 252.80 1,653 -0.02(-0.01%)
May 27, 2002 262.08 262.40 249.60 252.82 1,165 +0.00(+0.00%)
May 24, 2002 262.08 262.40 249.60 252.82 1,165 -3.18(-1.24%)
May 23, 2002 255.68 264.00 255.68 256.00 2,450 +1.31(+0.52%)
May 22, 2002 244.80 254.72 238.40 254.69 5,296 +16.29(+6.83%)
May 21, 2002 239.04 248.00 238.40 238.40 2,818 -1.28(-0.53%)
May 20, 2002 249.60 249.60 234.88 239.68 1,740 -5.76(-2.35%)
May 17, 2002 241.60 245.76 235.20 245.44 1,618 +2.24(+0.92%)
May 16, 2002 234.24 246.08 233.28 243.20 1,259 +5.12(+2.15%)
May 15, 2002 244.80 246.08 232.32 238.08 4,034 -6.72(-2.75%)
May 14, 2002 241.92 246.40 240.00 244.80 734 +3.20(+1.32%)
May 13, 2002 237.76 246.40 236.16 241.60 796 +6.72(+2.86%)
May 10, 2002 238.72 238.72 231.36 234.88 2,059 -3.17(-1.33%)
May 09, 2002 228.80 238.08 228.80 238.05 4,046 +5.14(+2.21%)
May 08, 2002 236.16 243.20 227.52 232.91 1,350 -3.22(-1.36%)
May 07, 2002 235.52 243.20 232.32 236.13 1,365 +1.57(+0.67%)
May 06, 2002 235.20 247.68 230.40 234.56 8,203 -0.64(-0.27%)
May 03, 2002 236.80 243.30 230.40 235.20 1,259 -1.60(-0.68%)
May 02, 2002 236.80 236.80 227.20 236.80 27,221 +6.40(+2.78%)
May 01, 2002 230.40 231.68 227.84 230.40 1,443 -0.28(-0.12%)
Apr 30, 2002 228.80 232.00 220.80 230.69 2,043 +1.58(+0.69%)
Apr 29, 2002 243.20 245.44 225.92 229.11 1,484 -14.09(-5.79%)
Apr 26, 2002 247.36 251.20 240.00 243.20 740 -10.85(-4.27%)
Apr 25, 2002 255.36 255.36 246.75 254.05 296 -0.99(-0.39%)
Apr 24, 2002 255.04 255.36 251.84 255.04 403 +0.00(+0.00%)
Apr 23, 2002 252.80 256.00 248.00 255.04 334 +2.24(+0.89%)
Apr 22, 2002 250.88 252.80 245.44 252.80 284 +1.60(+0.64%)
Apr 19, 2002 243.84 256.00 243.52 251.20 1,578 -3.52(-1.38%)
Apr 18, 2002 250.56 255.04 246.40 254.72 831 +4.16(+1.66%)
Apr 17, 2002 243.20 255.36 243.20 250.56 1,065 +3.20(+1.29%)
Apr 16, 2002 255.20 258.88 247.36 247.36 615 -8.96(-3.50%)
Apr 15, 2002 250.24 258.88 250.24 256.32 696 +1.79(+0.71%)
Apr 12, 2002 249.76 257.60 246.40 254.53 481 +4.61(+1.84%)
Apr 11, 2002 259.52 259.84 249.60 249.92 615 -9.92(-3.82%)
Apr 10, 2002 252.80 260.48 251.20 259.84 568 +4.80(+1.88%)
Apr 09, 2002 260.80 260.80 254.72 255.04 368 -5.76(-2.21%)
Apr 08, 2002 249.60 261.76 249.60 260.80 1,343 +0.00(+0.00%)
Apr 05, 2002 260.80 262.40 251.20 260.80 1,056 +0.00(+0.00%)
Apr 04, 2002 258.88 262.40 257.92 260.80 5,153 -0.32(-0.12%)
Apr 03, 2002 260.80 264.00 258.24 261.12 834 +0.32(+0.12%)
Apr 02, 2002 258.88 260.80 252.80 260.80 4,987 +5.76(+2.26%)
Apr 01, 2002 256.64 260.80 255.04 255.04 2,231 -3.20(-1.24%)
Mar 29, 2002 257.60 260.80 248.32 258.24 821 +0.00(+0.00%)
Mar 28, 2002 257.60 260.80 248.32 258.24 796 +5.44(+2.15%)
Mar 27, 2002 253.76 254.40 243.52 252.80 365 +4.80(+1.94%)
Mar 26, 2002 249.92 255.68 246.43 248.00 959 -6.08(-2.39%)
Mar 25, 2002 254.40 257.60 236.80 254.08 631 -1.92(-0.75%)
Mar 22, 2002 256.96 256.96 246.40 256.00 1,168 +1.60(+0.63%)
Mar 21, 2002 256.32 259.20 254.40 254.40 1,843 -3.20(-1.24%)
Mar 20, 2002 258.56 258.56 249.92 257.60 615 -0.96(-0.37%)
Mar 19, 2002 244.80 258.56 241.28 258.56 4,456 +15.04(+6.18%)
Mar 18, 2002 239.04 246.72 234.24 243.52 1,306 +6.56(+2.77%)
Mar 15, 2002 228.32 240.00 225.92 236.96 4,406 +7.20(+3.13%)
Mar 14, 2002 226.24 230.40 224.32 229.76 931 +5.12(+2.28%)
Mar 13, 2002 227.20 229.76 224.64 224.64 693 -1.92(-0.85%)
Mar 12, 2002 228.80 231.68 225.92 226.56 2,678 -2.27(-0.99%)
Mar 11, 2002 230.56 231.36 227.20 228.83 571 +0.99(+0.43%)
Mar 08, 2002 227.52 232.96 227.20 227.84 1,396 -4.48(-1.93%)
Mar 07, 2002 236.80 236.80 226.88 232.32 2,012 -1.28(-0.55%)
Mar 06, 2002 233.60 233.60 225.60 233.60 4,996 +4.80(+2.10%)
Mar 05, 2002 224.32 230.40 224.00 228.80 3,025 +8.00(+3.62%)
Mar 04, 2002 225.60 230.40 211.20 220.80 1,737 -6.40(-2.82%)
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.