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

Dave Inc (NQ: DAVE )

35.48 +0.45 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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%)
May 01, 2014 846.08 849.60 833.92 848.00 1,026 +0.32(+0.04%)
Apr 30, 2014 823.04 848.00 817.92 847.68 2,068 +14.72(+1.77%)
Apr 29, 2014 809.28 836.48 793.60 832.96 3,725 +38.08(+4.79%)
Apr 28, 2014 800.32 819.51 784.32 794.88 4,338 -2.24(-0.28%)
Apr 25, 2014 800.32 810.82 788.80 797.12 1,921 -20.16(-2.47%)
Apr 24, 2014 747.20 847.68 736.00 817.28 4,466 +46.08(+5.98%)
Apr 23, 2014 806.40 806.40 770.30 771.20 1,248 -35.20(-4.37%)
Apr 22, 2014 807.68 817.60 796.48 806.40 452 +4.80(+0.60%)
Apr 21, 2014 811.84 828.48 786.24 801.60 1,367 -5.44(-0.67%)
Apr 17, 2014 811.84 807.04 807.04 807.04 834 -5.12(-0.63%)
Apr 16, 2014 787.46 819.84 786.05 812.16 1,021 +10.56(+1.32%)
Apr 15, 2014 808.64 820.48 753.60 801.60 1,656 -7.04(-0.87%)
Apr 14, 2014 785.28 816.96 775.68 808.64 1,465 +21.12(+2.68%)
Apr 11, 2014 800.00 800.00 784.96 787.52 635 -21.44(-2.65%)
Apr 10, 2014 843.20 846.72 801.60 808.96 1,424 -30.72(-3.66%)
Apr 09, 2014 833.60 860.16 823.04 839.68 674 +7.04(+0.85%)
Apr 08, 2014 827.84 836.80 800.02 832.64 687 +9.60(+1.17%)
Apr 07, 2014 854.40 854.40 816.00 823.04 1,144 -30.40(-3.56%)
Apr 04, 2014 857.28 880.00 845.12 853.44 1,775 -7.04(-0.82%)
Apr 03, 2014 893.76 893.76 853.76 860.48 1,914 -20.80(-2.36%)
Apr 02, 2014 857.60 894.72 846.08 881.28 2,081 +10.56(+1.21%)
Apr 01, 2014 790.72 887.36 787.52 870.72 3,410 +87.36(+11.15%)
Mar 31, 2014 816.32 817.60 780.48 783.36 4,092 -17.28(-2.16%)
Mar 28, 2014 828.16 847.04 793.92 800.64 6,437 -36.80(-4.39%)
Mar 27, 2014 919.68 919.68 833.60 837.44 1,912 -38.40(-4.38%)
Mar 26, 2014 923.52 937.76 839.36 875.84 3,802 -49.28(-5.33%)
Mar 25, 2014 968.64 1006 911.36 925.12 2,616 -44.80(-4.62%)
Mar 24, 2014 1000 1000 962.88 969.92 2,428 -30.08(-3.01%)
Mar 21, 2014 1006 1024 972.16 1000 2,786 -2.88(-0.29%)
Mar 20, 2014 976.64 1003 966.40 1003 1,858 +12.80(+1.29%)
Mar 19, 2014 984.00 1003 974.40 990.08 2,326 +4.16(+0.42%)
Mar 18, 2014 947.20 993.60 938.56 985.92 2,660 +42.24(+4.48%)
Mar 17, 2014 922.24 944.64 918.08 943.68 1,529 +37.44(+4.13%)
Mar 14, 2014 903.68 921.92 897.28 906.24 1,716 -3.52(-0.39%)
Mar 13, 2014 921.60 936.18 896.80 909.76 2,567 -1.28(-0.14%)
Mar 12, 2014 902.40 918.72 871.27 911.04 1,230 +7.04(+0.78%)
Mar 11, 2014 899.84 941.76 899.84 904.00 2,320 +4.16(+0.46%)
Mar 10, 2014 896.00 899.84 873.60 899.84 1,288 +3.84(+0.43%)
Mar 07, 2014 849.92 900.64 843.87 896.00 1,847 +53.44(+6.34%)
Mar 06, 2014 815.68 846.40 809.60 842.56 1,864 +24.00(+2.93%)
Mar 05, 2014 808.64 823.36 781.27 818.56 1,695 +14.72(+1.83%)
Mar 04, 2014 795.84 811.84 792.64 803.84 601 +11.84(+1.49%)
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.