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

Dave Inc (NQ: DAVE )

43.20 -1.77 (-3.92%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 2, 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 (%)
Jul 31, 2013 506.24 523.52 501.08 516.80 0 +12.80(+2.54%)
Jul 30, 2013 506.56 509.92 504.00 504.00 0 -5.12(-1.01%)
Jul 29, 2013 513.92 527.36 492.80 509.12 0 -8.64(-1.67%)
Jul 26, 2013 514.24 522.56 494.08 517.76 0 -5.76(-1.10%)
Jul 25, 2013 531.84 542.40 488.00 523.52 0 -1.60(-0.30%)
Jul 24, 2013 529.92 533.76 520.00 525.12 0 -7.68(-1.44%)
Jul 23, 2013 531.20 536.00 529.92 532.80 0 +3.52(+0.67%)
Jul 22, 2013 518.72 532.16 515.52 529.28 0 -0.64(-0.12%)
Jul 19, 2013 531.20 542.08 528.00 529.92 0 -4.16(-0.78%)
Jul 18, 2013 533.12 537.60 509.12 534.08 0 -0.32(-0.06%)
Jul 17, 2013 528.32 544.00 522.56 534.40 271 +4.80(+0.91%)
Jul 16, 2013 527.04 542.24 524.16 529.60 0 -1.92(-0.36%)
Jul 15, 2013 520.00 541.12 520.00 531.52 0 -12.48(-2.29%)
Jul 12, 2013 529.92 548.16 529.28 544.00 0 +8.96(+1.67%)
Jul 11, 2013 541.12 545.60 519.36 535.04 0 -10.24(-1.88%)
Jul 10, 2013 526.40 545.28 523.20 545.28 0 +1.28(+0.24%)
Jul 09, 2013 525.44 551.36 534.40 544.00 0 +9.60(+1.80%)
Jul 08, 2013 492.80 539.20 492.80 534.40 0 +41.28(+8.37%)
Jul 05, 2013 489.28 494.08 482.24 493.12 0 +0.00(+0.00%)
Jul 03, 2013 488.96 495.68 477.12 493.12 0 -1.28(-0.26%)
Jul 02, 2013 494.08 502.34 487.39 494.40 0 +0.64(+0.13%)
Jul 01, 2013 496.00 499.52 472.00 493.76 0 -5.12(-1.03%)
Jun 28, 2013 492.16 504.32 480.00 498.88 1,236 +9.92(+2.03%)
Jun 27, 2013 485.12 489.60 473.60 488.96 0 +5.12(+1.06%)
Jun 26, 2013 477.44 484.80 475.20 483.84 0 +5.76(+1.20%)
Jun 25, 2013 474.88 482.56 462.72 478.08 0 +10.24(+2.19%)
Jun 24, 2013 465.28 479.65 456.72 467.84 0 -6.40(-1.35%)
Jun 21, 2013 448.00 495.04 439.68 474.24 2,670 +23.36(+5.18%)
Jun 20, 2013 435.52 471.04 421.12 450.88 0 +14.72(+3.37%)
Jun 19, 2013 411.84 448.00 411.84 436.16 0 +25.28(+6.15%)
Jun 18, 2013 395.84 415.04 395.84 410.88 0 +11.20(+2.80%)
Jun 17, 2013 391.04 407.68 389.44 399.68 0 +0.00(+0.00%)
Jun 14, 2013 400.00 408.64 387.46 399.68 0 -3.04(-0.75%)
Jun 13, 2013 400.96 406.40 399.68 402.72 234 +2.40(+0.60%)
Jun 12, 2013 405.76 414.08 400.00 400.32 1,296 -2.88(-0.71%)
Jun 11, 2013 400.00 408.00 397.12 403.20 0 +1.60(+0.40%)
Jun 10, 2013 403.52 405.44 398.40 401.60 0 +6.08(+1.54%)
Jun 07, 2013 391.55 397.76 387.97 395.52 0 +6.72(+1.73%)
Jun 06, 2013 375.68 388.80 375.68 388.80 0 +10.88(+2.88%)
Jun 05, 2013 385.60 387.46 376.00 377.92 0 -7.04(-1.83%)
Jun 04, 2013 397.44 397.44 384.96 384.96 0 -14.08(-3.53%)
Jun 03, 2013 385.92 400.00 384.64 399.04 794 +14.72(+3.83%)
May 31, 2013 383.04 386.88 383.04 384.32 3,438 +2.56(+0.67%)
May 30, 2013 379.20 384.96 374.40 381.76 0 -3.52(-0.91%)
May 29, 2013 382.72 386.88 382.65 385.28 626 +5.76(+1.52%)
May 28, 2013 383.04 383.04 379.20 379.52 1,680 -0.96(-0.25%)
May 24, 2013 379.84 382.72 379.84 380.48 0 +0.96(+0.25%)
May 23, 2013 372.96 382.40 372.96 379.52 0 +0.00(+0.00%)
May 22, 2013 383.36 383.36 378.56 379.52 0 -3.84(-1.00%)
May 21, 2013 377.92 384.00 371.20 383.36 0 +1.60(+0.42%)
May 20, 2013 378.56 384.00 368.96 381.76 0 +4.48(+1.19%)
May 17, 2013 377.60 383.04 344.64 377.28 0 -0.32(-0.08%)
May 16, 2013 377.92 380.77 374.72 377.60 101 -3.84(-1.01%)
May 15, 2013 378.56 384.00 376.00 381.44 0 +8.00(+2.14%)
May 13, 2013 369.92 374.91 368.00 373.44 0 -0.96(-0.26%)
May 10, 2013 366.72 375.65 366.72 374.40 0 +6.40(+1.74%)
May 09, 2013 362.56 371.84 361.44 368.00 0 -1.92(-0.52%)
May 08, 2013 371.20 371.20 361.60 369.92 0 -4.48(-1.20%)
May 07, 2013 375.36 380.16 373.12 374.40 0 +2.56(+0.69%)
May 06, 2013 372.48 376.96 368.00 371.84 0 -0.32(-0.09%)
May 03, 2013 371.20 372.16 360.32 372.16 0 +0.64(+0.17%)
May 02, 2013 361.92 377.92 361.92 371.52 0 +6.72(+1.84%)
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.