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

Dave Inc (NQ: DAVE )

43.72 +1.20 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 369.28 374.40 369.28 371.20 487 +0.00(+0.00%)
Mar 29, 2012 367.36 371.20 366.40 371.20 450 +1.60(+0.43%)
Mar 28, 2012 368.00 376.00 360.80 369.60 923 +6.40(+1.76%)
Mar 27, 2012 366.40 366.40 358.40 363.20 598 -0.16(-0.04%)
Mar 26, 2012 360.64 369.60 360.64 363.36 484 +0.48(+0.13%)
Mar 23, 2012 364.80 367.26 362.88 362.88 206 -2.24(-0.61%)
Mar 22, 2012 366.40 368.00 365.12 365.12 171 -2.56(-0.70%)
Mar 21, 2012 366.08 369.60 364.80 367.68 182 +1.28(+0.35%)
Mar 20, 2012 367.36 370.24 361.92 366.40 108 -1.28(-0.35%)
Mar 19, 2012 368.32 375.68 348.48 367.68 525 -8.32(-2.21%)
Mar 16, 2012 369.28 376.00 368.32 376.00 670 +6.40(+1.73%)
Mar 15, 2012 361.60 372.80 356.80 369.60 820 +8.00(+2.21%)
Mar 14, 2012 350.72 361.92 350.72 361.60 317 +5.76(+1.62%)
Mar 13, 2012 349.44 355.84 342.72 355.84 1,175 +9.60(+2.77%)
Mar 12, 2012 343.04 349.44 341.76 346.24 236 +1.92(+0.56%)
Mar 09, 2012 344.96 350.40 342.40 344.32 377 +1.28(+0.37%)
Mar 08, 2012 341.76 344.00 340.80 343.04 150 -2.56(-0.74%)
Mar 07, 2012 346.88 346.88 344.00 345.60 59 +0.00(+0.00%)
Mar 06, 2012 342.40 348.80 338.24 345.60 313 +0.32(+0.09%)
Mar 05, 2012 347.84 350.40 341.44 345.28 223 -3.52(-1.01%)
Mar 02, 2012 348.48 350.40 348.16 348.80 828 +0.00(+0.00%)
Mar 01, 2012 348.80 350.40 347.84 348.80 554 -0.64(-0.18%)
Feb 29, 2012 348.16 350.05 343.68 349.44 712 +1.92(+0.55%)
Feb 28, 2012 347.52 350.08 343.36 347.52 588 +3.71(+1.08%)
Feb 27, 2012 348.80 350.40 343.68 343.81 625 -4.99(-1.43%)
Feb 24, 2012 347.20 350.40 347.20 348.80 159 +1.60(+0.46%)
Feb 23, 2012 349.12 351.68 347.20 347.20 1,173 -2.40(-0.69%)
Feb 22, 2012 353.28 363.20 347.28 349.60 663 -3.36(-0.95%)
Feb 21, 2012 352.64 355.20 352.00 352.96 179 -0.64(-0.18%)
Feb 17, 2012 357.44 358.08 348.80 353.60 279 -5.44(-1.52%)
Feb 16, 2012 345.28 359.36 342.72 359.04 2,097 +1.28(+0.36%)
Feb 15, 2012 349.76 361.60 349.76 357.76 851 +8.93(+2.56%)
Feb 14, 2012 353.28 353.60 348.83 348.83 110 -4.45(-1.26%)
Feb 13, 2012 347.20 353.28 342.21 353.28 202 +8.96(+2.60%)
Feb 10, 2012 344.00 345.60 344.00 344.32 74 -3.84(-1.10%)
Feb 09, 2012 349.44 349.44 342.72 348.16 134 -0.96(-0.27%)
Feb 08, 2012 347.58 353.60 347.58 349.12 603 -1.92(-0.55%)
Feb 07, 2012 343.68 352.00 339.20 351.04 564 +7.36(+2.14%)
Feb 06, 2012 336.00 343.68 336.00 343.68 156 +4.48(+1.32%)
Feb 03, 2012 341.44 342.40 336.29 339.20 155 -2.88(-0.84%)
Feb 02, 2012 340.48 342.08 335.18 342.08 128 +0.81(+0.24%)
Feb 01, 2012 335.04 342.40 332.48 341.27 534 +9.75(+2.94%)
Jan 31, 2012 327.04 341.12 326.40 331.52 786 +0.64(+0.19%)
Jan 30, 2012 338.88 342.08 328.26 330.88 520 -9.92(-2.91%)
Jan 27, 2012 341.44 341.44 336.00 340.80 148 +2.24(+0.66%)
Jan 26, 2012 339.20 343.36 333.44 338.56 127 -7.36(-2.13%)
Jan 25, 2012 339.52 350.72 334.72 345.92 149 +4.48(+1.31%)
Jan 24, 2012 342.72 351.36 330.88 341.44 323 +3.20(+0.95%)
Jan 23, 2012 348.16 355.20 338.24 338.24 340 -12.16(-3.47%)
Jan 20, 2012 358.08 360.00 339.55 350.40 311 -4.16(-1.17%)
Jan 19, 2012 355.52 359.36 352.00 354.56 208 -4.80(-1.34%)
Jan 18, 2012 345.60 359.36 340.48 359.36 472 +13.76(+3.98%)
Jan 17, 2012 340.16 348.48 332.19 345.60 978 +5.12(+1.50%)
Jan 13, 2012 332.48 341.92 327.02 340.48 517 +7.68(+2.31%)
Jan 12, 2012 332.48 332.80 329.60 332.80 308 +1.60(+0.48%)
Jan 11, 2012 331.84 332.80 326.72 331.20 390 -1.44(-0.43%)
Jan 10, 2012 332.80 332.80 324.80 332.64 313 +1.44(+0.43%)
Jan 09, 2012 330.56 332.80 329.92 331.20 254 +0.00(+0.00%)
Jan 06, 2012 332.80 332.80 330.56 331.20 228 -1.60(-0.48%)
Jan 05, 2012 329.92 332.80 325.76 332.80 228 +1.60(+0.48%)
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.