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 (%)
Oct 31, 2006 523.84 545.60 523.52 543.04 1,474 +15.04(+2.85%)
Oct 30, 2006 511.36 529.60 508.80 528.00 2,169 +19.52(+3.84%)
Oct 27, 2006 500.48 509.44 500.48 508.48 823 +3.20(+0.63%)
Oct 26, 2006 508.80 508.80 501.76 505.28 306 +1.60(+0.32%)
Oct 25, 2006 494.72 507.20 494.72 503.68 557 +4.80(+0.96%)
Oct 24, 2006 507.20 507.20 495.04 498.88 940 -5.44(-1.08%)
Oct 23, 2006 502.08 504.64 493.76 504.32 266 +6.40(+1.29%)
Oct 20, 2006 488.00 506.24 488.00 497.92 842 +4.16(+0.84%)
Oct 19, 2006 501.76 501.76 491.84 493.76 277 -4.16(-0.84%)
Oct 18, 2006 496.96 501.44 496.96 497.92 233 -2.56(-0.51%)
Oct 17, 2006 502.40 503.36 495.36 500.48 637 +0.64(+0.13%)
Oct 16, 2006 484.48 500.80 484.48 499.84 722 +7.04(+1.43%)
Oct 13, 2006 484.16 496.00 483.84 492.80 856 -2.88(-0.58%)
Oct 12, 2006 480.64 496.00 480.64 495.68 343 +9.92(+2.04%)
Oct 11, 2006 482.88 487.68 479.36 485.76 695 -3.20(-0.65%)
Oct 10, 2006 458.88 488.96 458.88 488.96 521 +24.96(+5.38%)
Oct 09, 2006 463.36 468.80 462.72 464.00 1,253 -4.16(-0.89%)
Oct 06, 2006 478.08 478.08 468.16 468.16 448 -9.92(-2.07%)
Oct 05, 2006 482.24 491.20 472.64 478.08 751 -9.60(-1.97%)
Oct 04, 2006 481.60 491.20 481.60 487.68 570 +0.96(+0.20%)
Oct 03, 2006 483.52 487.04 483.52 486.72 228 +0.00(+0.00%)
Oct 02, 2006 487.68 490.24 486.40 486.72 521 +0.32(+0.07%)
Sep 29, 2006 487.37 488.00 485.44 486.40 287 -1.28(-0.26%)
Sep 28, 2006 484.16 490.88 466.24 487.68 810 -1.60(-0.33%)
Sep 27, 2006 488.96 490.88 488.00 489.28 194 +0.00(+0.00%)
Sep 26, 2006 485.76 490.56 485.12 489.28 748 +2.88(+0.59%)
Sep 25, 2006 489.92 490.88 482.88 486.40 481 +2.24(+0.46%)
Sep 22, 2006 479.36 486.40 479.36 484.16 490 +0.64(+0.13%)
Sep 21, 2006 476.16 484.48 476.16 483.52 197 +2.56(+0.53%)
Sep 20, 2006 484.80 485.76 478.40 480.96 423 -2.24(-0.46%)
Sep 19, 2006 475.84 488.00 472.93 483.20 1,132 +3.84(+0.80%)
Sep 18, 2006 476.80 480.00 476.11 479.36 297 +5.44(+1.15%)
Sep 15, 2006 468.93 476.48 468.93 473.92 725 +0.64(+0.14%)
Sep 14, 2006 471.36 476.80 468.80 473.28 746 +5.12(+1.09%)
Sep 13, 2006 448.64 468.16 446.08 468.16 731 +17.92(+3.98%)
Sep 12, 2006 462.08 462.40 450.24 450.24 1,239 -9.28(-2.02%)
Sep 11, 2006 470.40 474.24 459.52 459.52 571 -16.32(-3.43%)
Sep 08, 2006 478.08 478.08 468.48 475.84 276 +0.32(+0.07%)
Sep 07, 2006 468.48 476.48 468.48 475.52 390 +0.32(+0.07%)
Sep 06, 2006 461.44 475.52 460.80 475.20 858 +7.68(+1.64%)
Sep 05, 2006 473.92 477.12 467.20 467.52 523 -12.48(-2.60%)
Sep 01, 2006 480.00 480.00 474.24 480.00 533 +5.12(+1.08%)
Aug 31, 2006 466.56 480.00 461.12 474.88 1,086 +4.48(+0.95%)
Aug 30, 2006 456.00 473.60 456.00 470.40 1,193 +12.80(+2.80%)
Aug 29, 2006 449.92 459.20 448.00 457.60 894 +3.52(+0.78%)
Aug 28, 2006 444.80 455.68 443.84 454.08 640 +5.12(+1.14%)
Aug 25, 2006 451.20 457.60 448.00 448.96 743 -6.08(-1.34%)
Aug 24, 2006 464.64 464.64 455.04 455.04 677 -11.52(-2.47%)
Aug 23, 2006 464.00 470.40 462.05 466.56 1,085 -1.28(-0.27%)
Aug 22, 2006 443.52 469.12 443.52 467.84 1,355 +19.52(+4.35%)
Aug 21, 2006 433.60 464.64 432.64 448.32 1,908 +13.44(+3.09%)
Aug 18, 2006 432.00 434.88 425.28 434.88 593 +3.84(+0.89%)
Aug 17, 2006 424.64 432.00 422.40 431.04 1,357 +8.64(+2.05%)
Aug 16, 2006 415.04 422.40 412.16 422.40 2,641 +9.28(+2.25%)
Aug 15, 2006 412.48 416.00 410.24 413.12 1,122 +2.88(+0.70%)
Aug 14, 2006 409.28 412.80 408.64 410.24 911 +0.32(+0.08%)
Aug 11, 2006 404.48 413.76 404.16 409.92 708 +5.44(+1.34%)
Aug 10, 2006 405.44 406.40 401.60 404.48 780 -2.24(-0.55%)
Aug 09, 2006 407.68 409.92 405.12 406.72 503 -0.96(-0.24%)
Aug 08, 2006 409.92 417.28 407.04 407.68 835 -2.24(-0.55%)
Aug 07, 2006 401.92 416.00 398.72 409.92 1,529 +6.72(+1.67%)
Aug 04, 2006 406.40 408.96 399.04 403.20 1,740 -2.56(-0.63%)
Aug 03, 2006 408.00 409.60 389.57 405.76 1,475 +5.12(+1.28%)
Aug 02, 2006 400.96 403.53 395.52 400.64 831 -6.72(-1.65%)
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.