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

Dave Inc (NQ: DAVE )

46.54 +1.40 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2005 382.72 392.19 380.16 381.44 890 -7.04(-1.81%)
Sep 29, 2005 392.64 394.24 384.00 388.48 843 -4.80(-1.22%)
Sep 28, 2005 387.20 404.48 387.20 393.28 2,396 +4.80(+1.24%)
Sep 27, 2005 386.56 393.60 386.56 388.48 721 -0.96(-0.25%)
Sep 26, 2005 386.88 395.52 385.28 389.44 1,445 -0.96(-0.25%)
Sep 23, 2005 390.40 393.98 387.52 390.40 350 -0.32(-0.08%)
Sep 22, 2005 390.72 400.00 377.95 390.72 1,284 +4.80(+1.24%)
Sep 21, 2005 410.56 410.56 381.12 385.92 3,630 -21.76(-5.34%)
Sep 20, 2005 409.60 415.68 400.96 407.68 1,026 -6.08(-1.47%)
Sep 19, 2005 412.80 418.56 400.00 413.76 5,136 +3.20(+0.78%)
Sep 16, 2005 402.24 410.56 399.68 410.56 1,976 +9.60(+2.39%)
Sep 15, 2005 387.84 404.16 387.84 400.96 1,332 +12.16(+3.13%)
Sep 14, 2005 390.40 400.00 383.68 388.80 1,290 -6.08(-1.54%)
Sep 13, 2005 397.44 398.40 380.80 394.88 2,678 -3.52(-0.88%)
Sep 12, 2005 398.40 402.88 387.52 398.40 1,033 -1.92(-0.48%)
Sep 09, 2005 383.68 402.88 381.44 400.32 2,039 +17.28(+4.51%)
Sep 08, 2005 382.72 384.32 373.44 383.04 1,624 +2.24(+0.59%)
Sep 07, 2005 373.76 384.00 373.76 380.80 1,332 +8.96(+2.41%)
Sep 06, 2005 368.00 378.56 358.40 371.84 1,518 +12.80(+3.57%)
Sep 02, 2005 360.00 369.28 353.15 359.04 1,642 -7.68(-2.09%)
Sep 01, 2005 384.32 384.32 361.60 366.72 2,444 -20.48(-5.29%)
Aug 31, 2005 398.08 398.08 377.60 387.20 1,419 -8.96(-2.26%)
Aug 30, 2005 390.08 397.44 390.08 396.16 1,058 +6.08(+1.56%)
Aug 29, 2005 396.48 399.74 385.92 390.08 1,147 -7.68(-1.93%)
Aug 26, 2005 405.12 410.88 394.24 397.76 1,356 -7.04(-1.74%)
Aug 25, 2005 405.44 408.00 399.36 404.80 1,984 +0.32(+0.08%)
Aug 24, 2005 400.64 404.48 395.84 404.48 1,968 +3.84(+0.96%)
Aug 23, 2005 396.80 404.16 394.56 400.64 3,640 +4.16(+1.05%)
Aug 22, 2005 396.80 409.28 395.52 396.48 1,358 -6.40(-1.59%)
Aug 19, 2005 410.88 411.20 397.12 402.88 1,328 -0.32(-0.08%)
Aug 18, 2005 404.16 411.84 400.00 403.20 1,094 -2.88(-0.71%)
Aug 17, 2005 404.80 412.80 396.80 406.08 1,590 +6.08(+1.52%)
Aug 16, 2005 416.00 422.40 395.20 400.00 4,327 -16.00(-3.85%)
Aug 15, 2005 396.48 416.00 396.48 416.00 3,185 +22.40(+5.69%)
Aug 12, 2005 396.80 398.40 384.00 393.60 1,473 -3.20(-0.81%)
Aug 11, 2005 400.00 402.88 395.52 396.80 1,294 -4.48(-1.12%)
Aug 10, 2005 408.32 412.80 400.32 401.28 2,370 -7.04(-1.72%)
Aug 09, 2005 398.72 412.80 393.60 408.32 2,560 +9.60(+2.41%)
Aug 08, 2005 396.80 407.68 392.00 398.72 3,311 -3.52(-0.88%)
Aug 05, 2005 392.00 402.88 387.52 402.24 8,818 +23.68(+6.26%)
Aug 04, 2005 393.60 397.44 370.56 378.56 25,201 +58.88(+18.42%)
Aug 03, 2005 315.52 322.24 310.40 319.68 4,758 +4.16(+1.32%)
Aug 02, 2005 316.80 316.80 312.00 315.52 2,338 +2.24(+0.72%)
Aug 01, 2005 314.24 315.52 308.16 313.28 729 -0.96(-0.31%)
Jul 29, 2005 310.40 315.20 310.40 314.24 1,522 +0.32(+0.10%)
Jul 28, 2005 310.40 319.36 307.20 313.92 1,289 +3.84(+1.24%)
Jul 27, 2005 307.20 312.64 304.64 310.08 1,823 +1.92(+0.62%)
Jul 26, 2005 312.00 313.60 307.20 308.16 1,130 -5.76(-1.83%)
Jul 25, 2005 320.00 320.00 313.60 313.92 949 -6.08(-1.90%)
Jul 22, 2005 328.32 328.32 317.12 320.00 733 -2.56(-0.79%)
Jul 21, 2005 325.12 328.96 312.96 322.56 2,089 +1.92(+0.60%)
Jul 20, 2005 320.00 321.28 313.92 320.64 870 +0.00(+0.00%)
Jul 19, 2005 323.20 327.36 319.36 320.64 1,327 +0.64(+0.20%)
Jul 18, 2005 332.48 332.80 320.00 320.00 2,153 -16.32(-4.85%)
Jul 15, 2005 340.80 345.60 333.12 336.32 2,558 -2.24(-0.66%)
Jul 14, 2005 321.60 340.80 321.60 338.56 3,076 +17.92(+5.59%)
Jul 13, 2005 320.00 332.80 318.72 320.64 1,115 +2.24(+0.70%)
Jul 12, 2005 314.56 320.00 312.00 318.40 828 +3.52(+1.12%)
Jul 11, 2005 313.92 318.40 310.72 314.88 1,137 -4.16(-1.30%)
Jul 08, 2005 318.08 319.04 312.00 319.04 1,122 +3.84(+1.22%)
Jul 07, 2005 310.40 316.16 308.86 315.20 863 +0.64(+0.20%)
Jul 06, 2005 310.08 320.00 300.48 314.56 1,690 -1.92(-0.61%)
Jul 05, 2005 319.36 319.68 311.36 316.48 862 +0.32(+0.10%)
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.