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 (%)
Oct 31, 2011 279.36 281.60 273.31 277.44 4,189 -1.60(-0.57%)
Oct 28, 2011 273.60 279.68 273.60 279.04 171 +6.40(+2.35%)
Oct 27, 2011 271.04 280.64 267.77 272.64 5,647 +11.84(+4.54%)
Oct 26, 2011 263.68 263.68 248.32 260.80 1,236 +3.52(+1.37%)
Oct 25, 2011 271.68 271.68 257.28 257.28 548 -13.44(-4.96%)
Oct 24, 2011 271.68 282.56 265.60 270.72 239 -3.20(-1.17%)
Oct 21, 2011 275.20 282.53 267.52 273.92 394 -6.08(-2.17%)
Oct 20, 2011 281.92 281.92 275.52 280.00 442 +8.00(+2.94%)
Oct 19, 2011 282.24 282.24 272.00 272.00 354 -0.32(-0.12%)
Oct 18, 2011 266.88 272.32 262.72 272.32 296 +3.52(+1.31%)
Oct 17, 2011 271.04 271.04 263.68 268.80 383 +3.84(+1.45%)
Oct 14, 2011 262.40 269.12 261.76 264.96 190 +4.48(+1.72%)
Oct 13, 2011 256.64 261.76 254.72 260.48 657 +4.80(+1.88%)
Oct 12, 2011 256.64 263.04 254.40 255.68 795 -0.32(-0.12%)
Oct 11, 2011 261.76 262.40 254.08 256.00 993 -8.64(-3.26%)
Oct 10, 2011 261.76 266.24 259.52 264.64 401 +2.56(+0.98%)
Oct 07, 2011 267.20 267.84 260.16 262.08 396 -4.80(-1.80%)
Oct 06, 2011 264.96 268.48 262.72 266.88 186 +4.16(+1.58%)
Oct 05, 2011 264.00 267.04 261.76 262.72 917 -2.88(-1.08%)
Oct 04, 2011 264.32 267.49 261.76 265.60 1,675 +1.92(+0.73%)
Oct 03, 2011 273.28 273.51 262.72 263.68 617 -11.20(-4.07%)
Sep 30, 2011 280.00 280.00 271.04 274.88 12,048 -3.85(-1.38%)
Sep 29, 2011 287.68 287.68 277.12 278.73 239 -8.31(-2.89%)
Sep 28, 2011 287.68 288.00 279.36 287.04 453 -0.64(-0.22%)
Sep 27, 2011 288.00 290.88 285.58 287.68 650 -0.32(-0.11%)
Sep 26, 2011 284.48 288.00 284.48 288.00 335 +6.08(+2.16%)
Sep 23, 2011 280.32 290.85 273.60 281.92 1,108 +1.92(+0.69%)
Sep 22, 2011 297.60 297.60 274.56 280.00 954 -22.08(-7.31%)
Sep 21, 2011 295.68 303.26 293.76 302.08 516 +4.48(+1.51%)
Sep 20, 2011 294.40 297.60 291.84 297.60 369 +1.92(+0.65%)
Sep 19, 2011 292.48 301.12 291.84 295.68 617 -2.24(-0.75%)
Sep 16, 2011 296.96 304.00 294.72 297.92 842 -1.28(-0.43%)
Sep 15, 2011 297.28 299.20 292.80 299.20 431 +3.20(+1.08%)
Sep 14, 2011 296.00 296.64 290.24 296.00 768 +0.00(+0.00%)
Sep 13, 2011 298.56 298.88 294.72 296.00 191 -1.60(-0.54%)
Sep 12, 2011 298.24 304.00 295.04 297.60 350 -3.20(-1.06%)
Sep 09, 2011 298.24 303.07 295.36 300.80 354 -0.32(-0.11%)
Sep 08, 2011 301.44 305.60 299.20 301.12 660 -1.28(-0.42%)
Sep 07, 2011 307.84 307.84 299.20 302.40 153 -1.28(-0.42%)
Sep 06, 2011 294.40 303.68 294.40 303.68 528 +3.20(+1.06%)
Sep 02, 2011 296.64 303.36 296.00 300.48 283 -0.32(-0.11%)
Sep 01, 2011 304.00 308.00 299.20 300.80 717 -4.80(-1.57%)
Aug 31, 2011 306.56 310.72 304.00 305.60 464 -2.88(-0.93%)
Aug 30, 2011 312.32 312.32 294.40 308.48 546 -6.08(-1.93%)
Aug 29, 2011 313.60 316.80 311.04 314.56 163 +3.84(+1.24%)
Aug 26, 2011 305.60 313.12 302.08 310.72 983 +5.12(+1.68%)
Aug 25, 2011 301.12 307.84 295.36 305.60 751 +4.16(+1.38%)
Aug 24, 2011 296.96 301.44 296.96 301.44 102 -3.52(-1.15%)
Aug 23, 2011 286.08 304.96 286.08 304.96 655 -0.32(-0.10%)
Aug 22, 2011 308.74 308.74 298.88 305.28 645 +1.60(+0.53%)
Aug 19, 2011 315.52 315.52 296.64 303.68 494 -13.76(-4.33%)
Aug 18, 2011 312.64 319.36 302.40 317.44 1,287 +0.32(+0.10%)
Aug 17, 2011 311.68 318.40 308.80 317.12 959 +5.76(+1.85%)
Aug 16, 2011 304.96 311.36 302.08 311.36 4,685 +5.12(+1.67%)
Aug 15, 2011 297.92 307.20 296.64 306.24 794 +4.16(+1.38%)
Aug 12, 2011 277.12 302.21 277.12 302.08 755 +27.20(+9.90%)
Aug 11, 2011 272.00 280.00 272.00 274.88 564 +2.88(+1.06%)
Aug 10, 2011 273.92 312.64 272.00 272.00 917 -4.80(-1.73%)
Aug 09, 2011 271.04 281.92 264.00 276.80 753 +4.80(+1.76%)
Aug 08, 2011 292.16 292.16 268.48 272.00 946 -24.64(-8.31%)
Aug 05, 2011 292.48 304.00 256.00 296.64 1,968 -2.56(-0.86%)
Aug 04, 2011 311.36 311.36 296.64 299.20 1,351 -15.04(-4.79%)
Aug 03, 2011 323.52 325.44 304.00 314.24 1,577 -13.76(-4.20%)
Aug 02, 2011 329.28 331.20 324.80 328.00 271 -3.52(-1.06%)
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.