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

Dave Inc (NQ: DAVE )

34.11 +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 31, 2007 680.64 685.76 663.04 682.24 1,763 +8.00(+1.19%)
May 30, 2007 640.00 685.76 640.00 674.24 2,102 +30.08(+4.67%)
May 29, 2007 640.00 655.04 640.00 644.16 356 +0.96(+0.15%)
May 25, 2007 633.60 647.36 633.60 643.20 510 +4.80(+0.75%)
May 24, 2007 635.84 641.60 635.20 638.40 675 -1.60(-0.25%)
May 23, 2007 631.04 645.12 631.04 640.00 638 +3.52(+0.55%)
May 22, 2007 644.16 644.16 636.16 636.48 409 -4.16(-0.65%)
May 21, 2007 627.20 641.92 627.20 640.64 732 +8.64(+1.37%)
May 18, 2007 616.64 632.00 616.64 632.00 290 +15.36(+2.49%)
May 17, 2007 607.36 618.56 597.76 616.64 579 +9.92(+1.64%)
May 16, 2007 609.60 611.52 595.20 606.72 647 -3.84(-0.63%)
May 15, 2007 636.16 636.16 606.08 610.56 1,083 -27.52(-4.31%)
May 14, 2007 625.60 640.00 618.24 638.08 603 +9.28(+1.48%)
May 11, 2007 625.92 628.80 618.24 628.80 315 +3.84(+0.61%)
May 10, 2007 643.20 643.20 624.96 624.96 606 -14.08(-2.20%)
May 09, 2007 647.68 649.60 630.72 639.04 841 -16.00(-2.44%)
May 08, 2007 647.04 655.68 640.32 655.04 474 +12.16(+1.89%)
May 07, 2007 647.04 649.60 640.32 642.88 1,399 -4.48(-0.69%)
May 04, 2007 635.84 647.36 632.96 647.36 5,418 +12.81(+2.02%)
May 03, 2007 618.88 634.55 618.24 634.55 450 +15.67(+2.53%)
May 02, 2007 615.04 618.88 611.84 618.88 1,180 +3.52(+0.57%)
May 01, 2007 608.32 615.36 602.88 615.36 942 +5.44(+0.89%)
Apr 30, 2007 608.32 614.40 600.32 609.92 964 -2.56(-0.42%)
Apr 27, 2007 603.84 613.44 603.84 612.48 1,275 +8.64(+1.43%)
Apr 26, 2007 575.36 604.16 563.84 603.84 2,780 +40.64(+7.22%)
Apr 25, 2007 561.92 564.48 555.52 563.20 1,248 +6.43(+1.16%)
Apr 24, 2007 565.76 571.84 555.20 556.77 1,155 -13.47(-2.36%)
Apr 23, 2007 568.64 579.52 555.84 570.24 2,819 +8.32(+1.48%)
Apr 20, 2007 567.04 570.24 561.60 561.92 347 -7.68(-1.35%)
Apr 19, 2007 562.88 571.52 562.88 569.60 371 +1.60(+0.28%)
Apr 18, 2007 583.68 585.60 568.00 568.00 490 -13.44(-2.31%)
Apr 17, 2007 564.80 581.44 564.80 581.44 1,564 +13.44(+2.37%)
Apr 16, 2007 566.40 571.84 566.08 568.00 735 -2.24(-0.39%)
Apr 13, 2007 559.68 570.88 559.68 570.24 339 +7.36(+1.31%)
Apr 12, 2007 568.96 568.96 561.60 562.88 779 -4.16(-0.73%)
Apr 11, 2007 568.00 570.88 564.48 567.04 301 -1.28(-0.23%)
Apr 10, 2007 568.00 568.96 567.68 568.32 255 +1.28(+0.23%)
Apr 09, 2007 563.20 568.32 563.20 567.04 579 +6.08(+1.08%)
Apr 05, 2007 563.20 563.20 558.72 560.96 607 +3.52(+0.63%)
Apr 04, 2007 557.44 561.60 556.80 557.44 512 -1.60(-0.29%)
Apr 03, 2007 554.56 563.20 554.56 559.04 2,488 +4.80(+0.87%)
Apr 02, 2007 581.44 581.44 552.64 554.24 1,388 -24.64(-4.26%)
Mar 30, 2007 561.92 578.88 561.92 578.88 374 +13.76(+2.43%)
Mar 29, 2007 576.00 580.80 563.84 565.12 291 -13.44(-2.32%)
Mar 28, 2007 580.16 582.40 576.64 578.56 526 -4.80(-0.82%)
Mar 27, 2007 582.08 586.88 581.12 583.36 267 -1.92(-0.33%)
Mar 26, 2007 586.88 587.20 584.00 585.28 214 +0.96(+0.16%)
Mar 23, 2007 586.88 588.80 581.12 584.32 406 -6.72(-1.14%)
Mar 22, 2007 592.00 594.88 589.12 591.04 2,191 -0.64(-0.11%)
Mar 21, 2007 588.48 592.00 586.56 591.68 346 +2.88(+0.49%)
Mar 20, 2007 580.80 590.08 580.80 588.80 557 +6.08(+1.04%)
Mar 19, 2007 583.68 588.48 582.40 582.72 202 -5.12(-0.87%)
Mar 16, 2007 584.64 588.80 584.00 587.84 1,245 +4.80(+0.82%)
Mar 15, 2007 577.60 583.04 574.08 583.04 1,900 +8.64(+1.50%)
Mar 14, 2007 573.44 574.40 561.28 574.40 1,115 -8.00(-1.37%)
Mar 13, 2007 588.16 587.84 568.96 582.40 2,429 -5.76(-0.98%)
Mar 12, 2007 583.68 588.16 580.80 588.16 635 +6.08(+1.04%)
Mar 09, 2007 581.12 586.56 579.52 582.08 412 +2.88(+0.50%)
Mar 08, 2007 576.96 590.40 576.96 579.20 1,511 -0.64(-0.11%)
Mar 07, 2007 576.32 580.80 576.00 579.84 1,048 -0.64(-0.11%)
Mar 06, 2007 575.04 582.08 574.08 580.48 414 +5.12(+0.89%)
Mar 05, 2007 580.16 587.20 575.36 575.36 1,736 -10.24(-1.75%)
Mar 02, 2007 579.84 586.88 579.52 585.60 1,195 +9.60(+1.67%)
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.