Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2024	38.81	40.09	38.81	39.19	132,029	-0.08(-0.20%)
Oct 28, 2024	39.45	40.28	38.88	39.27	237,890	+0.53(+1.37%)
Oct 25, 2024	40.27	40.52	38.37	38.74	213,534	-1.14(-2.86%)
Oct 24, 2024	40.84	41.25	39.34	39.88	219,142	-0.40(-0.99%)
Oct 23, 2024	42.80	43.78	39.80	40.28	488,167	-2.55(-5.95%)
Oct 22, 2024	43.33	44.88	41.70	42.83	249,659	-0.95(-2.17%)
Oct 21, 2024	42.71	44.94	42.54	43.78	218,909	+1.15(+2.70%)
Oct 18, 2024	43.01	43.36	40.24	42.63	602,098	-0.16(-0.37%)
Oct 17, 2024	49.17	49.24	42.09	42.79	902,709	-6.59(-13.35%)
Oct 16, 2024	46.00	49.73	45.00	49.38	536,799	+3.55(+7.75%)
Oct 15, 2024	43.86	45.89	42.90	45.83	313,851	+2.02(+4.61%)
Oct 14, 2024	44.82	45.85	43.26	43.81	272,712	+0.03(+0.07%)
Oct 11, 2024	41.54	44.25	41.54	43.78	310,600	+2.54(+6.16%)
Oct 10, 2024	42.00	42.04	40.09	41.24	597,809	-1.94(-4.49%)
Oct 09, 2024	44.59	45.24	42.99	43.18	123,045	-1.32(-2.97%)
Oct 08, 2024	42.89	45.34	42.27	44.50	413,355	+1.77(+4.14%)
Oct 07, 2024	43.17	43.27	42.00	42.73	102,000	-0.34(-0.79%)
Oct 04, 2024	40.75	43.61	40.65	43.07	266,077	+3.15(+7.89%)
Oct 03, 2024	40.02	41.30	39.42	39.92	110,682	-0.42(-1.04%)
Oct 02, 2024	39.62	41.65	39.27	40.34	162,201	+0.34(+0.85%)
Oct 01, 2024	39.75	40.11	38.09	40.00	237,358	+0.04(+0.10%)
Sep 30, 2024	41.89	44.42	39.12	39.96	439,807	-2.10(-4.99%)
Sep 27, 2024	40.31	42.25	40.06	42.06	204,435	+2.09(+5.23%)
Sep 26, 2024	41.13	41.66	39.76	39.97	134,974	-0.68(-1.67%)
Sep 25, 2024	41.04	41.77	40.34	40.65	109,793	-0.12(-0.29%)
Sep 24, 2024	40.09	40.87	39.16	40.77	101,086	+0.76(+1.90%)
Sep 23, 2024	41.84	42.61	39.77	40.01	186,707	-1.19(-2.89%)
Sep 20, 2024	41.45	42.38	40.64	41.20	310,362	-0.11(-0.27%)
Sep 19, 2024	40.00	41.81	39.77	41.31	412,528	+2.98(+7.77%)
Sep 18, 2024	38.18	39.71	37.57	38.33	293,914	+0.15(+0.39%)
Sep 17, 2024	37.21	38.58	36.66	38.18	286,128	+1.28(+3.47%)
Sep 16, 2024	36.20	37.58	36.20	36.90	251,259	+0.75(+2.07%)
Sep 13, 2024	35.44	36.37	35.22	36.15	122,032	+1.09(+3.11%)
Sep 12, 2024	33.99	35.32	33.99	35.06	145,229	+1.20(+3.54%)
Sep 11, 2024	32.87	34.01	31.75	33.86	127,064	+0.48(+1.44%)
Sep 10, 2024	33.09	33.44	31.83	33.38	184,733	+0.00(+0.00%)
Sep 09, 2024	34.54	34.88	33.24	33.38	156,959	-1.01(-2.94%)
Sep 06, 2024	35.53	35.83	34.05	34.39	179,161	-1.78(-4.92%)
Sep 05, 2024	36.63	37.98	35.93	36.17	194,042	-0.69(-1.87%)
Sep 04, 2024	37.11	38.51	36.07	36.86	157,182	-1.33(-3.48%)
Sep 03, 2024	37.67	38.86	36.99	38.19	203,727	+0.59(+1.57%)
Aug 30, 2024	37.61	38.50	37.26	37.60	167,561	+0.29(+0.78%)
Aug 29, 2024	36.22	37.84	36.09	37.31	146,733	+1.43(+3.99%)
Aug 28, 2024	37.11	37.40	35.48	35.88	253,644	-1.52(-4.06%)
Aug 27, 2024	39.33	39.63	37.39	37.40	161,785	-2.48(-6.22%)
Aug 26, 2024	39.68	40.82	39.02	39.88	324,598	+0.44(+1.12%)
Aug 23, 2024	39.00	40.08	38.46	39.44	443,977	+1.02(+2.65%)
Aug 22, 2024	38.75	38.95	37.34	38.42	163,602	+0.03(+0.08%)
Aug 21, 2024	37.55	38.46	36.84	38.39	149,353	+1.31(+3.53%)
Aug 20, 2024	37.99	38.68	36.91	37.08	186,785	-0.72(-1.90%)
Aug 19, 2024	36.26	37.86	35.67	37.80	205,249	+1.60(+4.42%)
Aug 16, 2024	36.10	37.62	35.63	36.20	227,063	+0.15(+0.42%)
Aug 15, 2024	37.30	37.30	35.56	36.05	253,110	+0.27(+0.75%)
Aug 14, 2024	34.93	35.85	34.00	35.78	231,117	+0.88(+2.52%)
Aug 13, 2024	31.11	35.02	30.66	34.90	383,647	+4.29(+14.02%)
Aug 12, 2024	32.48	32.50	30.20	30.61	287,788	+0.08(+0.26%)
Aug 09, 2024	31.98	32.14	30.39	30.53	117,379	-1.45(-4.53%)
Aug 08, 2024	31.88	32.63	31.30	31.98	262,937	+0.52(+1.65%)
Aug 07, 2024	32.75	33.04	30.17	31.46	318,585	+0.25(+0.80%)
Aug 06, 2024	37.20	37.84	28.74	31.21	888,553	+0.63(+2.06%)
Aug 05, 2024	30.01	32.60	29.52	30.58	677,912	-2.73(-8.18%)
Aug 02, 2024	33.51	33.77	31.89	33.30	344,322	-1.51(-4.32%)

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.

Dave Inc (NQ: DAVE )

Historical Prices

Sections

Services

Contact Information

Follow Us