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

Dave Inc (NQ: DAVE )

33.90 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Nov 30, 2023 6.080 6.099 6.000 6.000 8,011 -0.20(-3.23%)
Nov 29, 2023 6.160 6.300 5.820 6.200 13,114 -0.02(-0.32%)
Nov 28, 2023 6.110 6.400 6.110 6.220 20,464 +0.03(+0.48%)
Nov 27, 2023 5.690 6.280 5.690 6.190 43,438 +0.49(+8.60%)
Nov 24, 2023 6.010 6.010 5.700 5.700 32,292 +0.10(+1.79%)
Nov 22, 2023 6.060 6.060 5.600 5.600 28,681 -0.40(-6.67%)
Nov 21, 2023 6.100 6.100 5.701 6.000 5,008 -0.12(-1.96%)
Nov 20, 2023 6.130 6.130 5.601 6.120 17,077 +0.00(+0.00%)
Nov 17, 2023 5.660 6.120 5.660 6.120 40,982 +0.55(+9.87%)
Nov 16, 2023 5.840 6.130 5.400 5.570 73,755 -0.46(-7.63%)
Nov 15, 2023 5.810 6.100 5.810 6.030 14,285 +0.04(+0.67%)
Nov 14, 2023 5.810 6.050 5.605 5.990 17,632 +0.79(+15.19%)
Nov 13, 2023 5.720 6.000 5.200 5.200 20,905 -0.46(-8.05%)
Nov 10, 2023 5.850 5.850 5.513 5.655 14,898 -0.21(-3.50%)
Nov 09, 2023 6.100 6.100 5.850 5.860 5,447 -0.19(-3.14%)
Nov 08, 2023 5.900 6.117 5.780 6.050 6,259 +0.17(+2.89%)
Nov 07, 2023 5.770 6.105 5.770 5.880 16,010 +0.10(+1.73%)
Nov 06, 2023 5.660 5.830 5.650 5.780 10,720 +0.13(+2.30%)
Nov 03, 2023 5.550 5.850 5.210 5.650 28,159 +0.10(+1.80%)
Nov 02, 2023 5.230 5.700 5.218 5.550 6,751 +0.45(+8.82%)
Nov 01, 2023 5.100 5.230 5.060 5.100 1,729 -0.17(-3.23%)
Oct 31, 2023 5.240 5.270 5.050 5.270 3,341 +0.16(+3.13%)
Oct 30, 2023 5.030 5.110 5.030 5.110 3,204 -0.13(-2.48%)
Oct 27, 2023 5.050 5.240 4.955 5.240 4,891 +0.21(+4.17%)
Oct 26, 2023 5.060 5.272 4.720 5.030 7,053 -0.06(-1.18%)
Oct 25, 2023 5.120 5.220 5.090 5.090 7,291 -0.20(-3.78%)
Oct 24, 2023 5.320 5.320 5.107 5.290 2,204 +0.23(+4.55%)
Oct 23, 2023 5.280 5.560 5.060 5.060 3,097 -0.04(-0.78%)
Oct 20, 2023 5.240 5.301 5.068 5.100 8,139 -0.06(-1.16%)
Oct 19, 2023 5.360 5.360 5.160 5.160 647 -0.04(-0.77%)
Oct 18, 2023 5.460 5.660 5.120 5.200 7,219 -0.17(-3.17%)
Oct 17, 2023 5.325 5.850 5.325 5.370 4,928 +0.08(+1.51%)
Oct 16, 2023 5.120 5.560 5.060 5.290 11,184 +0.17(+3.42%)
Oct 13, 2023 5.330 5.540 5.110 5.115 9,514 -0.02(-0.49%)
Oct 12, 2023 5.250 5.549 5.140 5.140 6,372 -0.23(-4.28%)
Oct 11, 2023 5.950 5.950 5.370 5.370 6,228 -0.20(-3.59%)
Oct 10, 2023 5.350 5.760 5.350 5.570 4,667 +0.32(+6.10%)
Oct 09, 2023 5.515 5.515 5.050 5.250 17,067 -0.30(-5.41%)
Oct 06, 2023 5.100 5.550 5.060 5.550 9,882 +0.43(+8.40%)
Oct 05, 2023 5.680 5.683 5.120 5.120 11,622 -0.38(-6.91%)
Oct 04, 2023 5.630 6.020 5.420 5.500 7,110 -0.24(-4.18%)
Oct 03, 2023 5.940 6.010 5.400 5.740 22,787 -0.24(-4.02%)
Oct 02, 2023 6.430 6.430 5.910 5.980 18,173 -0.22(-3.55%)
Sep 29, 2023 6.480 6.480 6.200 6.200 5,317 +0.00(+0.00%)
Sep 28, 2023 6.044 6.245 6.030 6.200 2,205 +0.06(+0.98%)
Sep 27, 2023 6.505 6.505 6.140 6.140 5,096 -0.20(-3.15%)
Sep 26, 2023 6.330 6.428 6.330 6.340 3,862 +0.31(+5.14%)
Sep 25, 2023 5.710 6.420 6.030 6.030 21,632 -0.31(-4.89%)
Sep 22, 2023 6.800 6.800 6.250 6.340 2,707 -0.18(-2.76%)
Sep 21, 2023 6.310 6.750 6.000 6.520 17,268 +0.39(+6.36%)
Sep 20, 2023 6.090 6.390 5.860 6.130 5,728 +0.03(+0.49%)
Sep 19, 2023 6.030 6.100 5.920 6.100 4,534 +0.03(+0.49%)
Sep 18, 2023 6.020 6.190 5.920 6.070 15,675 -0.06(-0.98%)
Sep 15, 2023 6.150 6.320 6.050 6.130 20,718 -0.02(-0.33%)
Sep 14, 2023 6.090 6.540 6.057 6.150 27,577 -0.33(-5.09%)
Sep 13, 2023 6.170 6.480 6.170 6.480 17,950 +0.08(+1.25%)
Sep 12, 2023 6.230 6.517 6.230 6.400 25,048 -0.12(-1.84%)
Sep 11, 2023 6.940 7.140 6.330 6.520 15,228 -0.49(-6.99%)
Sep 08, 2023 6.560 7.209 6.560 7.010 21,061 -0.08(-1.06%)
Sep 07, 2023 7.160 7.826 6.120 7.085 38,261 -0.51(-6.78%)
Sep 06, 2023 8.010 8.300 7.600 7.600 9,461 -0.50(-6.17%)
Sep 05, 2023 7.960 8.880 7.750 8.100 28,127 +0.05(+0.62%)
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.