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

Dave Inc (NQ: DAVE )

43.80 -4.44 (-9.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2004 236.80 240.00 233.28 240.00 634 +6.40(+2.74%)
Sep 29, 2004 235.84 236.45 233.28 233.60 256 +0.32(+0.14%)
Sep 28, 2004 233.28 235.20 233.28 233.28 40 -1.92(-0.82%)
Sep 27, 2004 237.76 238.08 234.24 235.20 140 -1.28(-0.54%)
Sep 24, 2004 232.64 238.72 232.64 236.48 190 +1.28(+0.54%)
Sep 23, 2004 236.13 239.04 235.20 235.20 243 -0.32(-0.14%)
Sep 22, 2004 240.00 240.00 233.60 235.52 643 -4.48(-1.87%)
Sep 21, 2004 234.88 240.00 234.88 240.00 1,150 +5.12(+2.18%)
Sep 20, 2004 222.40 235.20 221.12 234.88 13,081 +13.76(+6.22%)
Sep 17, 2004 216.32 222.40 216.00 221.12 753 +3.20(+1.47%)
Sep 16, 2004 222.40 222.40 216.32 217.92 1,523 -3.52(-1.59%)
Sep 15, 2004 218.88 222.05 218.88 221.44 156 -0.96(-0.43%)
Sep 14, 2004 222.72 225.60 222.40 222.40 465 -0.64(-0.29%)
Sep 13, 2004 223.04 223.36 222.72 223.04 287 -0.96(-0.43%)
Sep 10, 2004 224.00 226.88 222.40 224.00 1,566 +0.96(+0.43%)
Sep 09, 2004 222.40 227.20 216.64 223.04 3,356 +0.64(+0.29%)
Sep 08, 2004 219.20 222.40 214.40 222.40 1,178 +0.00(+0.00%)
Sep 07, 2004 219.20 222.40 219.20 222.40 993 +0.32(+0.14%)
Sep 03, 2004 222.40 222.40 220.77 222.08 312 -0.32(-0.14%)
Sep 02, 2004 222.08 222.40 222.08 222.40 581 +0.00(+0.00%)
Sep 01, 2004 221.76 222.40 218.24 222.40 703 +0.00(+0.00%)
Aug 31, 2004 220.48 222.40 219.84 222.40 675 +3.84(+1.76%)
Aug 30, 2004 216.00 222.40 215.36 218.56 534 -1.92(-0.87%)
Aug 27, 2004 222.08 222.40 220.42 220.48 784 +2.56(+1.17%)
Aug 26, 2004 208.64 222.40 208.64 217.92 496 -2.88(-1.30%)
Aug 25, 2004 219.84 222.40 219.52 220.80 334 +0.00(+0.00%)
Aug 24, 2004 216.32 222.40 216.32 220.80 168 +0.96(+0.44%)
Aug 23, 2004 217.60 222.40 213.12 219.84 586 +6.40(+3.00%)
Aug 20, 2004 219.20 222.40 212.16 213.44 772 -5.44(-2.49%)
Aug 19, 2004 222.08 222.08 216.00 218.88 481 -0.64(-0.29%)
Aug 18, 2004 213.76 222.08 213.76 219.52 235 -2.88(-1.29%)
Aug 17, 2004 220.16 222.40 217.28 222.40 265 +4.16(+1.91%)
Aug 16, 2004 220.16 221.76 218.24 218.24 112 -4.48(-2.01%)
Aug 13, 2004 220.16 224.64 220.16 222.72 125 -0.96(-0.43%)
Aug 12, 2004 224.00 224.00 220.80 223.68 490 -1.60(-0.71%)
Aug 11, 2004 212.80 225.28 212.80 225.28 678 +10.88(+5.07%)
Aug 10, 2004 223.68 223.68 214.40 214.40 875 -6.40(-2.90%)
Aug 09, 2004 225.28 228.80 216.00 220.80 1,484 -8.00(-3.50%)
Aug 06, 2004 231.36 232.00 228.80 228.80 771 -4.51(-1.93%)
Aug 05, 2004 228.80 233.31 228.80 233.31 496 +4.83(+2.11%)
Aug 04, 2004 232.00 233.60 224.32 228.48 478 -3.20(-1.38%)
Aug 03, 2004 231.04 236.48 227.20 231.68 569 -3.84(-1.63%)
Aug 02, 2004 224.32 235.84 224.32 235.52 1,575 +7.36(+3.23%)
Jul 30, 2004 228.48 229.12 224.00 228.16 409 -1.28(-0.56%)
Jul 29, 2004 230.40 230.40 216.32 229.44 896 +6.08(+2.72%)
Jul 28, 2004 224.96 229.09 221.15 223.36 181 +4.48(+2.05%)
Jul 27, 2004 221.92 224.00 216.32 218.88 278 -1.28(-0.58%)
Jul 26, 2004 219.52 230.40 216.96 220.16 921 +1.60(+0.73%)
Jul 23, 2004 218.88 220.16 216.00 218.56 465 +1.28(+0.59%)
Jul 22, 2004 214.72 218.88 214.72 217.28 231 -0.32(-0.15%)
Jul 21, 2004 217.92 226.88 217.60 217.60 962 +0.32(+0.15%)
Jul 20, 2004 229.76 229.76 215.04 217.28 1,475 +0.00(+0.00%)
Jul 19, 2004 237.44 238.08 215.68 217.28 3,993 -22.08(-9.22%)
Jul 16, 2004 238.40 242.85 238.40 239.36 2,662 -2.24(-0.93%)
Jul 15, 2004 241.60 245.44 240.00 241.60 1,446 -1.92(-0.79%)
Jul 14, 2004 245.12 249.60 241.60 243.52 1,146 -4.48(-1.81%)
Jul 13, 2004 246.40 250.56 246.08 248.00 1,200 -1.28(-0.51%)
Jul 12, 2004 245.44 249.28 243.84 249.28 471 +6.08(+2.50%)
Jul 09, 2004 244.16 244.16 241.60 243.20 350 +0.64(+0.26%)
Jul 08, 2004 241.92 245.12 241.60 242.56 350 +0.00(+0.00%)
Jul 07, 2004 246.08 246.08 242.56 242.56 406 -1.92(-0.79%)
Jul 06, 2004 245.12 247.65 241.60 244.48 2,387 -1.92(-0.78%)
Jul 02, 2004 245.47 246.40 245.12 246.40 237 -1.28(-0.52%)
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.