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

Dave Inc (NQ: DAVE )

49.83 -0.12 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Sep 30, 2009 187.20 190.40 185.95 187.20 497 -4.80(-2.50%)
Sep 29, 2009 188.48 192.64 184.64 192.00 393 +0.32(+0.17%)
Sep 28, 2009 190.72 191.68 185.92 191.68 399 +1.01(+0.53%)
Sep 25, 2009 184.32 190.67 182.72 190.67 679 +6.35(+3.44%)
Sep 24, 2009 183.04 184.32 181.12 184.32 8,347 -0.32(-0.17%)
Sep 23, 2009 179.84 186.08 179.20 184.64 292 +0.64(+0.35%)
Sep 22, 2009 183.68 188.48 183.41 184.00 322 +1.28(+0.70%)
Sep 21, 2009 174.08 184.64 174.08 182.72 522 +8.00(+4.58%)
Sep 18, 2009 186.24 188.80 174.72 174.72 1,587 -11.52(-6.19%)
Sep 17, 2009 187.52 190.46 186.24 186.24 279 +0.00(+0.00%)
Sep 16, 2009 184.64 189.44 182.40 186.24 2,951 +0.00(+0.00%)
Sep 15, 2009 180.80 186.24 177.60 186.24 664 +2.56(+1.39%)
Sep 14, 2009 186.56 188.80 179.84 183.68 786 -1.60(-0.86%)
Sep 11, 2009 187.84 191.04 183.68 185.28 685 -2.88(-1.53%)
Sep 10, 2009 184.64 191.68 184.64 188.16 678 +5.12(+2.80%)
Sep 09, 2009 182.03 191.68 181.44 183.04 728 +3.90(+2.18%)
Sep 08, 2009 177.28 183.36 175.36 179.14 1,242 +5.64(+3.25%)
Sep 04, 2009 170.56 174.40 169.60 173.49 558 +2.29(+1.34%)
Sep 03, 2009 172.80 176.96 168.00 171.20 1,085 -1.28(-0.74%)
Sep 02, 2009 173.44 175.58 166.40 172.48 2,292 -5.12(-2.88%)
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.