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 (%)
Jan 31, 2012 327.04 341.12 326.40 331.52 786 +0.64(+0.19%)
Jan 30, 2012 338.88 342.08 328.26 330.88 520 -9.92(-2.91%)
Jan 27, 2012 341.44 341.44 336.00 340.80 148 +2.24(+0.66%)
Jan 26, 2012 339.20 343.36 333.44 338.56 127 -7.36(-2.13%)
Jan 25, 2012 339.52 350.72 334.72 345.92 149 +4.48(+1.31%)
Jan 24, 2012 342.72 351.36 330.88 341.44 323 +3.20(+0.95%)
Jan 23, 2012 348.16 355.20 338.24 338.24 340 -12.16(-3.47%)
Jan 20, 2012 358.08 360.00 339.55 350.40 311 -4.16(-1.17%)
Jan 19, 2012 355.52 359.36 352.00 354.56 208 -4.80(-1.34%)
Jan 18, 2012 345.60 359.36 340.48 359.36 472 +13.76(+3.98%)
Jan 17, 2012 340.16 348.48 332.19 345.60 978 +5.12(+1.50%)
Jan 13, 2012 332.48 341.92 327.02 340.48 517 +7.68(+2.31%)
Jan 12, 2012 332.48 332.80 329.60 332.80 308 +1.60(+0.48%)
Jan 11, 2012 331.84 332.80 326.72 331.20 390 -1.44(-0.43%)
Jan 10, 2012 332.80 332.80 324.80 332.64 313 +1.44(+0.43%)
Jan 09, 2012 330.56 332.80 329.92 331.20 254 +0.00(+0.00%)
Jan 06, 2012 332.80 332.80 330.56 331.20 228 -1.60(-0.48%)
Jan 05, 2012 329.92 332.80 325.76 332.80 228 +1.60(+0.48%)
Jan 04, 2012 324.80 331.20 324.80 331.20 128 +1.60(+0.49%)
Dec 30, 2011 326.72 334.40 324.48 329.60 624 -1.28(-0.39%)
Dec 29, 2011 326.40 330.88 317.76 330.88 915 +5.44(+1.67%)
Dec 28, 2011 323.52 326.08 312.64 325.44 623 +0.96(+0.30%)
Dec 27, 2011 322.88 327.36 313.60 324.48 655 +3.52(+1.10%)
Dec 23, 2011 320.00 320.96 312.64 320.96 753 +3.52(+1.11%)
Dec 21, 2011 304.32 318.40 296.64 317.44 1,495 +10.24(+3.33%)
Dec 20, 2011 303.68 308.80 296.96 307.20 376 +8.64(+2.89%)
Dec 19, 2011 282.88 299.04 282.88 298.56 426 +17.60(+6.26%)
Dec 16, 2011 281.28 297.92 278.40 280.96 649 +1.60(+0.57%)
Dec 15, 2011 292.80 292.80 278.72 279.36 300 -12.80(-4.38%)
Dec 14, 2011 291.84 296.32 291.20 292.16 267 -0.64(-0.22%)
Dec 13, 2011 296.64 298.56 292.80 292.80 88 -2.88(-0.97%)
Dec 12, 2011 297.28 301.44 292.16 295.68 123 -5.76(-1.91%)
Dec 09, 2011 291.20 303.68 291.20 301.44 391 +8.96(+3.06%)
Dec 08, 2011 297.92 297.92 291.20 292.48 370 -3.97(-1.34%)
Dec 07, 2011 287.68 299.20 287.68 296.45 1,434 +4.29(+1.47%)
Dec 06, 2011 294.72 298.56 291.20 292.16 293 -5.76(-1.93%)
Dec 05, 2011 292.48 297.92 292.48 297.92 220 +5.15(+1.76%)
Dec 02, 2011 291.84 296.32 288.00 292.77 256 -0.03(-0.01%)
Dec 01, 2011 291.84 292.80 287.55 292.80 167 +2.56(+0.88%)
Nov 30, 2011 292.80 300.48 290.24 290.24 418 -0.32(-0.11%)
Nov 29, 2011 290.56 290.56 284.80 290.56 113 +2.56(+0.89%)
Nov 28, 2011 292.48 294.72 287.68 288.00 143 -3.84(-1.32%)
Nov 25, 2011 292.16 292.16 282.24 291.84 45 -0.32(-0.11%)
Nov 23, 2011 296.96 297.60 283.20 292.16 477 -6.08(-2.04%)
Nov 22, 2011 287.68 298.56 287.68 298.24 348 +13.12(+4.60%)
Nov 21, 2011 285.76 290.24 278.40 285.12 95 -3.84(-1.33%)
Nov 18, 2011 287.36 290.56 284.16 288.96 172 +2.24(+0.78%)
Nov 17, 2011 291.52 295.36 286.40 286.72 96 -4.80(-1.65%)
Nov 16, 2011 288.32 295.20 288.32 291.52 155 +0.00(+0.00%)
Nov 15, 2011 283.84 296.00 283.84 291.52 517 +6.72(+2.36%)
Nov 14, 2011 276.80 285.44 276.80 284.80 43 +6.72(+2.42%)
Nov 11, 2011 278.40 285.12 275.20 278.08 155 +1.28(+0.46%)
Nov 10, 2011 288.32 288.32 272.32 276.80 278 -8.45(-2.96%)
Nov 09, 2011 280.64 294.40 280.64 285.25 66 -2.11(-0.73%)
Nov 08, 2011 295.68 295.68 285.44 287.36 99 -4.80(-1.64%)
Nov 07, 2011 296.64 297.44 292.16 292.16 182 -1.60(-0.54%)
Nov 04, 2011 292.80 294.72 289.60 293.76 496 +0.64(+0.22%)
Nov 03, 2011 282.88 296.00 282.88 293.12 522 +9.92(+3.50%)
Nov 02, 2011 275.84 283.84 268.80 283.20 372 +7.36(+2.67%)
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.