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 (%)
Nov 30, 2012 284.48 287.68 277.44 278.40 94 -4.48(-1.58%)
Nov 29, 2012 279.68 282.88 279.04 282.88 101 +4.16(+1.49%)
Nov 28, 2012 277.44 281.60 274.24 278.72 118 -0.96(-0.34%)
Nov 27, 2012 274.56 281.92 274.56 279.68 329 +3.52(+1.27%)
Nov 26, 2012 275.52 279.68 271.36 276.16 167 -1.28(-0.46%)
Nov 23, 2012 272.32 277.44 272.32 277.44 103 +3.84(+1.40%)
Nov 21, 2012 275.20 278.40 271.36 273.60 969 +1.60(+0.59%)
Nov 20, 2012 265.92 276.16 257.60 272.00 233 +7.04(+2.66%)
Nov 19, 2012 259.52 268.16 259.52 264.96 466 +5.76(+2.22%)
Nov 16, 2012 256.64 261.44 255.36 259.20 198 +2.56(+1.00%)
Nov 15, 2012 256.00 265.92 254.40 256.64 762 -0.64(-0.25%)
Nov 14, 2012 256.96 260.80 256.96 257.28 347 -1.60(-0.62%)
Nov 13, 2012 258.88 260.45 257.60 258.88 291 +1.28(+0.50%)
Nov 12, 2012 259.84 260.48 256.21 257.60 191 -0.64(-0.25%)
Nov 09, 2012 262.40 262.40 256.00 258.24 172 -3.52(-1.34%)
Nov 08, 2012 264.32 266.59 261.76 261.76 82 -5.76(-2.15%)
Nov 07, 2012 255.68 270.72 254.40 267.52 694 +10.88(+4.24%)
Nov 06, 2012 258.24 258.24 253.76 256.64 1,510 +2.88(+1.13%)
Nov 05, 2012 256.00 258.56 253.12 253.76 1,093 -0.96(-0.38%)
Nov 02, 2012 255.68 255.97 250.88 254.72 265 +0.00(+0.00%)
Nov 01, 2012 253.76 254.72 249.60 254.72 1,636 +1.92(+0.76%)
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%)
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.