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

Dave Inc (NQ: DAVE )

34.11 +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2005 344.00 356.80 339.52 347.84 2,729 +3.20(+0.93%)
May 27, 2005 340.80 349.44 340.80 344.64 2,964 +7.36(+2.18%)
May 26, 2005 336.00 346.88 329.60 337.28 2,900 +0.96(+0.29%)
May 25, 2005 334.40 339.52 334.40 336.32 577 +1.79(+0.54%)
May 24, 2005 347.20 347.20 325.44 334.53 1,625 -12.67(-3.65%)
May 23, 2005 337.60 351.36 337.60 347.20 3,023 +2.56(+0.74%)
May 20, 2005 339.20 345.28 337.28 344.64 2,338 +4.64(+1.36%)
May 19, 2005 318.40 346.24 318.40 340.00 4,379 +20.16(+6.30%)
May 18, 2005 323.20 328.00 317.44 319.84 5,590 -4.32(-1.33%)
May 17, 2005 337.92 340.16 321.92 324.16 4,741 -16.96(-4.97%)
May 16, 2005 348.48 348.48 340.80 341.12 5,136 -10.24(-2.91%)
May 13, 2005 357.44 358.72 350.08 351.36 5,334 -7.04(-1.96%)
May 12, 2005 362.88 367.04 355.84 358.40 1,894 -9.92(-2.69%)
May 11, 2005 355.84 370.56 355.84 368.32 2,435 +11.84(+3.32%)
May 10, 2005 358.08 360.58 356.48 356.48 2,817 -3.52(-0.98%)
May 09, 2005 363.20 364.80 355.20 360.00 5,098 +0.64(+0.18%)
May 06, 2005 356.48 361.60 355.84 359.36 1,717 +3.52(+0.99%)
May 05, 2005 360.32 360.32 353.60 355.84 6,191 -0.96(-0.27%)
May 04, 2005 361.28 362.88 353.60 356.80 4,285 +3.20(+0.90%)
May 03, 2005 350.40 369.92 342.40 353.60 5,313 +7.04(+2.03%)
May 02, 2005 344.64 358.40 344.00 346.56 3,833 -1.60(-0.46%)
Apr 29, 2005 360.32 360.32 339.20 348.16 2,721 -10.24(-2.86%)
Apr 28, 2005 402.88 402.88 339.84 358.40 11,612 -47.65(-11.73%)
Apr 27, 2005 422.40 422.40 403.55 406.05 1,854 -9.31(-2.24%)
Apr 26, 2005 428.16 428.16 411.84 415.36 918 -1.28(-0.31%)
Apr 25, 2005 434.88 443.52 415.36 416.64 2,236 -12.16(-2.84%)
Apr 22, 2005 417.60 430.40 409.92 428.80 2,130 +8.00(+1.90%)
Apr 21, 2005 400.96 431.04 400.96 420.80 1,884 +16.96(+4.20%)
Apr 20, 2005 434.56 435.20 400.32 403.84 3,950 -27.20(-6.31%)
Apr 19, 2005 395.52 432.00 395.52 431.04 2,518 +31.36(+7.85%)
Apr 18, 2005 408.00 411.20 396.16 399.68 1,458 -6.40(-1.58%)
Apr 15, 2005 401.28 414.72 397.44 406.08 1,819 +4.48(+1.12%)
Apr 14, 2005 406.08 410.56 395.20 401.60 2,487 -1.60(-0.40%)
Apr 13, 2005 409.60 409.60 398.72 403.20 1,519 +0.32(+0.08%)
Apr 12, 2005 415.36 415.36 401.60 402.88 1,976 -8.64(-2.10%)
Apr 11, 2005 406.08 412.80 398.40 411.52 4,672 +12.48(+3.13%)
Apr 08, 2005 392.96 407.04 392.96 399.04 3,749 +0.00(+0.00%)
Apr 07, 2005 406.72 410.88 384.00 399.04 5,427 -7.36(-1.81%)
Apr 06, 2005 421.76 421.76 384.96 406.40 6,091 -12.48(-2.98%)
Apr 05, 2005 417.28 424.00 416.96 418.88 3,287 +2.56(+0.61%)
Apr 04, 2005 440.96 446.72 412.80 416.32 4,527 -16.32(-3.77%)
Apr 01, 2005 443.84 456.00 428.80 432.64 3,404 -17.92(-3.98%)
Mar 31, 2005 436.48 450.56 436.48 450.56 2,725 +10.56(+2.40%)
Mar 30, 2005 453.44 458.24 432.00 440.00 5,207 -18.56(-4.05%)
Mar 29, 2005 458.88 476.48 448.00 458.56 5,624 -5.12(-1.10%)
Mar 28, 2005 454.72 480.00 454.72 463.68 8,911 +16.96(+3.80%)
Mar 24, 2005 428.16 451.52 428.16 446.72 3,729 +11.52(+2.65%)
Mar 23, 2005 426.56 443.84 426.56 435.20 3,740 -3.20(-0.73%)
Mar 22, 2005 438.72 447.04 427.52 438.40 3,565 -2.24(-0.51%)
Mar 21, 2005 445.76 448.00 425.60 440.64 3,242 -9.28(-2.06%)
Mar 18, 2005 452.80 459.20 427.52 449.92 2,806 -2.88(-0.64%)
Mar 17, 2005 432.96 460.80 432.96 452.80 3,783 +11.52(+2.61%)
Mar 16, 2005 434.24 446.72 430.40 441.28 4,741 -3.52(-0.79%)
Mar 15, 2005 447.68 462.72 423.36 444.80 6,812 +5.76(+1.31%)
Mar 14, 2005 411.20 440.64 410.88 439.04 4,770 +17.92(+4.26%)
Mar 11, 2005 388.16 439.68 388.16 421.12 8,872 +38.08(+9.94%)
Mar 10, 2005 379.84 390.08 379.84 383.04 2,888 -4.48(-1.16%)
Mar 09, 2005 368.96 395.20 368.96 387.52 3,624 +9.92(+2.63%)
Mar 08, 2005 369.28 379.84 369.28 377.60 1,272 +1.92(+0.51%)
Mar 07, 2005 358.72 380.80 357.76 375.68 2,578 +11.20(+3.07%)
Mar 04, 2005 367.68 371.84 356.83 364.48 1,703 -12.48(-3.31%)
Mar 03, 2005 353.28 382.40 348.16 376.96 3,789 +26.66(+7.61%)
Mar 02, 2005 361.60 361.60 346.56 350.30 1,997 -7.46(-2.08%)
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.