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

Dave Inc (NQ: DAVE )

35.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Dec 29, 2023 8.480 8.580 7.890 8.385 86,597 -0.29(-3.40%)
Dec 28, 2023 8.712 8.750 8.538 8.680 7,707 +0.18(+2.12%)
Dec 27, 2023 8.150 8.650 8.100 8.500 10,072 +0.29(+3.53%)
Dec 26, 2023 8.340 8.450 8.050 8.210 15,300 -0.13(-1.56%)
Dec 22, 2023 8.050 8.470 8.050 8.340 17,151 +0.19(+2.33%)
Dec 21, 2023 8.650 8.650 8.090 8.150 36,037 -0.45(-5.23%)
Dec 20, 2023 8.440 9.000 8.360 8.600 23,557 +0.20(+2.38%)
Dec 19, 2023 8.400 8.550 8.320 8.400 12,417 +0.11(+1.33%)
Dec 18, 2023 8.120 8.490 8.050 8.290 33,130 +0.26(+3.24%)
Dec 15, 2023 7.620 8.100 7.620 8.030 34,641 +0.26(+3.35%)
Dec 14, 2023 7.540 8.150 7.540 7.770 38,716 +0.06(+0.78%)
Dec 13, 2023 7.430 8.100 7.295 7.710 14,711 +0.21(+2.80%)
Dec 12, 2023 7.550 7.820 7.440 7.500 24,765 -0.24(-3.10%)
Dec 11, 2023 7.620 8.100 7.610 7.740 61,079 -0.02(-0.26%)
Dec 08, 2023 6.750 7.800 6.750 7.760 57,561 +0.96(+14.12%)
Dec 07, 2023 6.500 6.991 6.500 6.800 13,994 +0.29(+4.45%)
Dec 06, 2023 6.040 6.660 6.040 6.510 60,197 +0.21(+3.33%)
Dec 05, 2023 6.360 6.430 6.240 6.300 7,609 -0.22(-3.37%)
Dec 04, 2023 6.180 6.590 6.070 6.520 51,328 +0.33(+5.33%)
Dec 01, 2023 5.900 6.200 5.900 6.190 8,382 +0.19(+3.17%)
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%)
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.