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 (%)
Jul 29, 2011 320.96 331.52 317.47 328.32 1,315 +3.20(+0.98%)
Jul 28, 2011 328.64 330.56 324.80 325.12 418 -8.64(-2.59%)
Jul 27, 2011 334.40 337.25 324.80 333.76 787 -3.84(-1.14%)
Jul 26, 2011 335.36 339.20 332.62 337.60 473 +0.64(+0.19%)
Jul 25, 2011 338.24 341.44 332.48 336.96 517 -5.12(-1.50%)
Jul 22, 2011 343.36 347.20 337.60 342.08 774 -3.95(-1.14%)
Jul 21, 2011 342.40 348.16 334.08 346.03 481 -0.85(-0.24%)
Jul 20, 2011 348.80 348.80 342.08 346.88 383 -1.28(-0.37%)
Jul 19, 2011 345.98 352.00 345.60 348.16 396 -3.52(-1.00%)
Jul 18, 2011 353.28 353.28 348.16 351.68 232 -0.64(-0.18%)
Jul 15, 2011 352.96 352.96 350.08 352.32 563 -1.28(-0.36%)
Jul 14, 2011 350.08 353.60 350.08 353.60 513 +1.28(+0.36%)
Jul 13, 2011 351.04 353.60 350.40 352.32 551 +0.32(+0.09%)
Jul 12, 2011 352.00 352.96 345.60 352.00 1,303 +0.00(+0.00%)
Jul 11, 2011 349.76 353.60 345.92 352.00 1,056 -1.60(-0.45%)
Jul 08, 2011 343.04 353.60 336.77 353.60 1,179 +8.64(+2.50%)
Jul 07, 2011 344.00 346.24 324.16 344.96 1,229 -3.84(-1.10%)
Jul 06, 2011 328.32 352.00 325.15 348.80 3,006 +19.84(+6.03%)
Jul 05, 2011 322.56 335.36 318.40 328.96 1,926 +6.08(+1.88%)
Jul 01, 2011 320.32 322.88 318.25 322.88 245 +2.56(+0.80%)
Jun 30, 2011 320.33 320.96 317.12 320.32 2,756 +0.00(+0.00%)
Jun 29, 2011 320.00 321.92 317.44 320.32 1,045 +0.32(+0.10%)
Jun 28, 2011 315.20 320.96 315.20 320.00 684 +4.16(+1.32%)
Jun 27, 2011 309.76 316.80 306.88 315.84 582 +7.04(+2.28%)
Jun 24, 2011 296.00 312.00 295.84 308.80 241 +13.76(+4.66%)
Jun 23, 2011 289.60 295.04 288.00 295.04 1,726 +4.16(+1.43%)
Jun 22, 2011 288.42 291.52 288.42 290.88 369 +1.92(+0.66%)
Jun 21, 2011 285.12 289.28 284.80 288.96 585 +3.84(+1.35%)
Jun 20, 2011 286.72 293.12 283.84 285.12 254 -8.00(-2.73%)
Jun 17, 2011 288.00 294.40 286.40 293.12 456 +5.76(+2.00%)
Jun 16, 2011 288.64 289.28 286.18 287.36 198 -1.60(-0.55%)
Jun 15, 2011 286.17 294.40 283.84 288.96 637 +1.28(+0.44%)
Jun 14, 2011 275.52 288.48 275.52 287.68 929 +14.40(+5.27%)
Jun 13, 2011 293.76 293.76 272.96 273.28 491 -20.48(-6.97%)
Jun 10, 2011 295.04 296.32 291.20 293.76 208 -4.48(-1.50%)
Jun 09, 2011 298.24 300.16 297.28 298.24 234 +1.28(+0.43%)
Jun 08, 2011 295.68 297.28 294.08 296.96 225 +0.64(+0.22%)
Jun 07, 2011 298.88 298.88 295.36 296.32 244 -0.96(-0.32%)
Jun 06, 2011 305.92 306.56 297.28 297.28 615 -8.64(-2.82%)
Jun 03, 2011 308.80 314.88 305.92 305.92 779 -11.52(-3.63%)
May 24, 2011 319.33 319.33 317.12 317.44 281 +0.64(+0.20%)
May 23, 2011 314.24 316.80 311.36 316.80 704 +0.32(+0.10%)
May 20, 2011 315.84 319.36 315.20 316.48 149 -0.96(-0.30%)
May 19, 2011 320.00 320.64 315.20 317.44 339 -3.20(-1.00%)
May 18, 2011 321.60 322.24 319.04 320.64 175 +1.28(+0.40%)
May 17, 2011 323.20 323.20 319.36 319.36 50 -3.52(-1.09%)
May 16, 2011 321.28 323.52 315.83 322.88 204 +2.24(+0.70%)
May 13, 2011 318.08 325.44 316.16 320.64 512 +1.60(+0.50%)
May 12, 2011 317.44 319.04 314.56 319.04 267 +0.32(+0.10%)
May 11, 2011 315.84 319.55 314.02 318.72 133 +3.52(+1.12%)
May 10, 2011 315.20 315.84 312.00 315.20 155 +0.32(+0.10%)
May 09, 2011 315.52 315.52 312.19 314.88 460 +0.32(+0.10%)
May 06, 2011 314.24 318.08 314.24 314.56 388 +2.56(+0.82%)
May 05, 2011 314.56 315.20 310.08 312.00 129 -2.88(-0.91%)
May 04, 2011 314.56 315.52 314.56 314.88 465 -0.32(-0.10%)
May 03, 2011 315.20 315.84 314.88 315.20 321 +0.64(+0.20%)
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.