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

Dave Inc (NQ: DAVE )

49.09 -4.00 (-7.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 384.64 414.56 384.64 413.12 1,165 +29.44(+7.67%)
Sep 29, 2015 397.12 398.08 376.00 383.68 1,727 -7.36(-1.88%)
Sep 28, 2015 407.36 412.48 387.84 391.04 467 -26.56(-6.36%)
Sep 25, 2015 401.60 425.92 401.60 417.60 599 +16.96(+4.23%)
Sep 24, 2015 399.04 416.00 395.52 400.64 723 -0.64(-0.16%)
Sep 23, 2015 419.52 419.84 397.44 401.28 509 -17.92(-4.27%)
Sep 22, 2015 417.60 423.20 415.68 419.20 399 +2.24(+0.54%)
Sep 21, 2015 447.68 447.68 416.00 416.96 589 -24.00(-5.44%)
Sep 18, 2015 448.96 457.28 439.04 440.96 551 -11.84(-2.61%)
Sep 17, 2015 463.04 469.60 440.00 452.80 759 -8.00(-1.74%)
Sep 16, 2015 456.00 469.12 454.08 460.80 1,148 +3.20(+0.70%)
Sep 15, 2015 437.44 460.48 437.44 457.60 1,084 +19.20(+4.38%)
Sep 14, 2015 462.08 463.36 434.88 438.40 821 -26.56(-5.71%)
Sep 11, 2015 459.84 476.16 458.24 464.96 395 +3.52(+0.76%)
Sep 10, 2015 471.68 473.66 457.60 461.44 267 -11.52(-2.44%)
Sep 09, 2015 482.56 482.56 468.16 472.96 533 -5.44(-1.14%)
Sep 08, 2015 475.20 492.48 471.36 478.40 666 +11.20(+2.40%)
Sep 04, 2015 482.56 467.20 467.20 467.20 790 -19.20(-3.95%)
Sep 03, 2015 458.56 490.72 458.56 486.40 1,240 +24.96(+5.41%)
Sep 02, 2015 464.64 478.08 458.88 461.44 657 -0.64(-0.14%)
Sep 01, 2015 457.60 486.72 450.88 462.08 625 -5.44(-1.16%)
Aug 31, 2015 481.28 493.44 461.76 467.52 1,091 -24.00(-4.88%)
Aug 28, 2015 465.92 494.40 465.92 491.52 1,124 +24.00(+5.13%)
Aug 27, 2015 460.80 469.76 458.56 467.52 527 +7.68(+1.67%)
Aug 26, 2015 453.12 463.36 443.20 459.84 849 +13.44(+3.01%)
Aug 25, 2015 462.72 463.36 441.92 446.40 940 -2.56(-0.57%)
Aug 24, 2015 436.16 458.24 424.00 448.96 1,682 -10.56(-2.30%)
Aug 21, 2015 441.92 460.16 425.28 459.52 1,078 +12.80(+2.87%)
Aug 20, 2015 456.32 456.32 440.00 446.72 1,225 -4.16(-0.92%)
Aug 19, 2015 473.92 489.92 448.96 450.88 1,692 -27.52(-5.75%)
Aug 18, 2015 490.88 508.48 472.96 478.40 1,137 -11.20(-2.29%)
Aug 17, 2015 474.56 491.20 464.00 489.60 2,489 +11.52(+2.41%)
Aug 14, 2015 481.28 488.64 475.20 478.08 661 -1.28(-0.27%)
Aug 13, 2015 470.40 491.20 469.44 479.36 1,151 +14.72(+3.17%)
Aug 12, 2015 459.52 468.16 457.28 464.64 1,589 +1.92(+0.41%)
Aug 11, 2015 467.20 471.68 456.00 462.72 2,060 -7.04(-1.50%)
Aug 10, 2015 485.76 500.16 460.80 469.76 3,079 -13.12(-2.72%)
Aug 07, 2015 504.64 526.40 480.32 482.88 3,321 -19.20(-3.82%)
Aug 06, 2015 501.76 519.04 471.36 502.08 7,809 +2.56(+0.51%)
Aug 05, 2015 488.00 556.16 488.00 499.52 10,522 -68.16(-12.01%)
Aug 04, 2015 566.72 570.88 557.12 567.68 3,430 +3.20(+0.57%)
Aug 03, 2015 573.76 575.98 551.36 564.48 821 -5.44(-0.95%)
Jul 31, 2015 568.00 573.44 565.44 569.92 551 +1.92(+0.34%)
Jul 30, 2015 578.88 578.88 559.68 568.00 905 -11.84(-2.04%)
Jul 29, 2015 568.32 591.04 565.76 579.84 694 +9.28(+1.63%)
Jul 28, 2015 568.00 574.72 547.52 570.56 984 +9.28(+1.65%)
Jul 27, 2015 562.88 564.48 556.48 561.28 933 -6.72(-1.18%)
Jul 24, 2015 576.00 577.28 563.20 568.00 1,642 -6.40(-1.11%)
Jul 23, 2015 585.60 585.60 569.28 574.40 2,576 -9.60(-1.64%)
Jul 22, 2015 585.12 593.98 575.68 584.00 935 -2.88(-0.49%)
Jul 21, 2015 581.76 590.40 559.68 586.88 1,833 +0.32(+0.05%)
Jul 20, 2015 589.12 592.00 573.76 586.56 2,080 -5.76(-0.97%)
Jul 17, 2015 611.84 611.84 586.56 592.32 1,358 -15.36(-2.53%)
Jul 16, 2015 621.44 623.68 603.52 607.68 1,986 -16.32(-2.62%)
Jul 15, 2015 580.16 645.44 577.92 624.00 19,247 +45.12(+7.79%)
Jul 14, 2015 606.40 606.40 577.28 578.88 2,629 -27.52(-4.54%)
Jul 13, 2015 608.64 613.44 595.52 606.40 2,514 -0.32(-0.05%)
Jul 10, 2015 616.96 616.96 593.92 606.72 1,113 +0.64(+0.11%)
Jul 09, 2015 598.40 630.72 594.24 606.08 2,658 +19.52(+3.33%)
Jul 08, 2015 626.24 627.52 577.92 586.56 1,632 -44.80(-7.10%)
Jul 07, 2015 631.68 635.84 616.00 631.36 1,027 +2.56(+0.41%)
Jul 06, 2015 631.04 645.76 621.44 628.80 2,159 -3.52(-0.56%)
Jul 02, 2015 632.64 632.32 632.32 632.32 2,112 -2.88(-0.45%)
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.