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, 2012 248.64 256.32 248.00 252.80 659 -0.64(-0.25%)
Oct 26, 2012 257.28 253.44 253.44 253.44 1,453 -7.36(-2.82%)
Oct 25, 2012 275.20 275.52 259.84 260.80 1,871 -19.52(-6.96%)
Oct 24, 2012 287.68 287.68 278.40 280.32 435 -1.92(-0.68%)
Oct 23, 2012 280.64 287.68 278.72 282.24 202 -3.20(-1.12%)
Oct 19, 2012 288.00 288.00 285.44 285.44 161 -4.16(-1.44%)
Oct 18, 2012 287.68 308.16 286.16 289.60 115 -0.64(-0.22%)
Oct 17, 2012 287.04 290.24 286.72 290.24 178 +1.92(+0.67%)
Oct 16, 2012 285.44 298.88 283.20 288.32 370 +3.52(+1.24%)
Oct 15, 2012 283.52 291.84 282.24 284.80 244 +1.28(+0.45%)
Oct 12, 2012 283.20 284.80 281.92 283.52 103 -2.88(-1.01%)
Oct 11, 2012 288.00 288.00 283.84 286.40 238 +1.60(+0.56%)
Oct 10, 2012 296.64 304.96 284.40 284.80 1,414 -15.36(-5.12%)
Oct 09, 2012 320.00 320.00 299.20 300.16 448 -12.48(-3.99%)
Oct 08, 2012 313.92 315.21 312.64 312.64 41 -1.92(-0.61%)
Oct 05, 2012 317.12 317.44 312.65 314.56 98 -1.60(-0.51%)
Oct 04, 2012 316.48 316.48 316.16 316.16 106 -1.28(-0.40%)
Oct 03, 2012 310.72 317.76 310.72 317.44 165 +4.48(+1.43%)
Oct 02, 2012 311.68 319.04 308.80 312.96 234 +1.60(+0.51%)
Oct 01, 2012 306.56 312.00 306.56 311.36 342 +6.40(+2.10%)
Sep 28, 2012 307.84 313.60 304.00 304.96 394 -5.76(-1.85%)
Sep 27, 2012 310.40 313.28 306.88 310.72 246 -1.28(-0.41%)
Sep 26, 2012 307.84 314.24 304.32 312.00 228 +4.48(+1.46%)
Sep 25, 2012 314.88 316.80 307.04 307.52 419 -6.72(-2.14%)
Sep 24, 2012 318.40 318.40 312.96 314.24 144 -2.88(-0.91%)
Sep 21, 2012 314.88 317.12 310.40 317.12 1,954 +0.96(+0.30%)
Sep 20, 2012 313.92 320.00 310.72 316.16 292 -0.96(-0.30%)
Sep 19, 2012 318.40 323.20 317.12 317.12 283 -1.92(-0.60%)
Sep 18, 2012 318.40 321.60 318.40 319.04 125 -0.96(-0.30%)
Sep 17, 2012 318.80 324.48 318.40 320.00 186 +0.00(+0.00%)
Sep 14, 2012 320.64 323.84 317.76 320.00 923 +0.00(+0.00%)
Sep 13, 2012 316.48 321.60 315.52 320.00 1,186 -2.88(-0.89%)
Sep 12, 2012 324.80 324.80 320.00 322.88 40 -1.76(-0.54%)
Sep 11, 2012 320.32 324.80 320.00 324.64 58 +1.76(+0.55%)
Sep 10, 2012 321.60 322.88 320.00 322.88 72 -0.82(-0.25%)
Sep 07, 2012 318.08 323.84 318.08 323.70 150 +2.10(+0.65%)
Sep 06, 2012 320.00 322.56 313.60 321.60 437 +3.20(+1.01%)
Sep 05, 2012 320.32 320.32 318.08 318.40 335 -1.28(-0.40%)
Sep 04, 2012 320.00 322.56 319.68 319.68 173 -0.32(-0.10%)
Aug 31, 2012 321.92 321.92 320.00 320.00 30 -0.32(-0.10%)
Aug 30, 2012 320.64 320.92 320.00 320.32 53 -1.28(-0.40%)
Aug 29, 2012 321.60 325.76 321.60 321.60 43 -0.80(-0.25%)
Aug 27, 2012 327.36 328.32 321.60 322.40 1,928 -4.96(-1.52%)
Aug 24, 2012 331.84 331.84 327.04 327.36 18 -4.40(-1.33%)
Aug 23, 2012 328.00 332.80 325.12 331.76 114 +3.76(+1.15%)
Aug 22, 2012 331.20 332.80 326.72 328.00 241 -0.96(-0.29%)
Aug 21, 2012 331.20 331.20 326.40 328.96 153 -3.52(-1.06%)
Aug 20, 2012 331.52 332.80 328.64 332.48 80 +0.64(+0.19%)
Aug 17, 2012 330.88 333.12 328.64 331.84 554 -0.64(-0.19%)
Aug 16, 2012 336.32 336.32 327.68 332.48 269 -0.64(-0.19%)
Aug 15, 2012 330.24 338.88 328.96 333.12 243 +0.96(+0.29%)
Aug 14, 2012 332.80 336.00 328.32 332.16 1,399 -1.33(-0.40%)
Aug 13, 2012 334.40 336.00 329.89 333.49 1,108 +1.81(+0.55%)
Aug 10, 2012 333.44 333.44 328.32 331.68 196 +3.36(+1.02%)
Aug 09, 2012 334.08 334.08 327.68 328.32 234 -1.92(-0.58%)
Aug 08, 2012 326.72 334.40 326.72 330.24 158 -3.20(-0.96%)
Aug 07, 2012 332.48 333.44 328.32 333.44 90 -0.96(-0.29%)
Aug 06, 2012 334.40 334.40 331.20 334.40 353 -1.60(-0.48%)
Aug 03, 2012 331.84 337.28 331.60 336.00 210 +3.84(+1.16%)
Aug 02, 2012 336.00 336.74 329.60 332.16 89 -4.16(-1.24%)
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.