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 (%)
Dec 29, 2006 520.96 528.00 519.04 527.68 651 +1.92(+0.37%)
Dec 28, 2006 523.52 527.04 522.88 525.76 106 -1.92(-0.36%)
Dec 27, 2006 522.88 528.00 522.88 527.68 101 +0.64(+0.12%)
Dec 26, 2006 515.20 527.04 515.20 527.04 389 +9.60(+1.86%)
Dec 22, 2006 516.80 520.00 516.80 517.44 137 -2.56(-0.49%)
Dec 21, 2006 516.48 522.56 516.48 520.00 317 +3.20(+0.62%)
Dec 20, 2006 512.00 518.40 512.00 516.80 1,079 +2.24(+0.44%)
Dec 19, 2006 523.52 524.80 513.28 514.56 676 -11.20(-2.13%)
Dec 18, 2006 527.36 527.36 520.96 525.76 552 -0.64(-0.12%)
Dec 15, 2006 523.52 528.64 521.60 526.40 1,130 +1.60(+0.30%)
Dec 14, 2006 532.48 532.48 524.80 524.80 793 -6.72(-1.26%)
Dec 13, 2006 530.88 533.44 530.88 531.52 600 -2.56(-0.48%)
Dec 12, 2006 540.16 540.16 533.12 534.08 390 -0.32(-0.06%)
Dec 11, 2006 537.92 537.92 533.76 534.40 226 +0.00(+0.00%)
Dec 08, 2006 528.64 537.28 528.64 534.40 667 +3.20(+0.60%)
Dec 07, 2006 530.24 532.80 530.24 531.20 549 -1.60(-0.30%)
Dec 06, 2006 529.92 532.80 527.31 532.80 1,074 +2.56(+0.48%)
Dec 05, 2006 534.72 534.72 529.60 530.24 998 -4.16(-0.78%)
Dec 04, 2006 534.40 536.96 530.88 534.40 360 +4.48(+0.85%)
Dec 01, 2006 515.52 529.92 514.24 529.92 1,181 +12.48(+2.41%)
Nov 30, 2006 514.56 519.68 514.24 517.44 278 +0.32(+0.06%)
Nov 29, 2006 530.24 530.24 515.52 517.12 910 -7.68(-1.46%)
Nov 28, 2006 536.64 536.64 524.80 524.80 391 -8.96(-1.68%)
Nov 27, 2006 536.00 536.00 528.64 533.76 835 -2.24(-0.42%)
Nov 24, 2006 531.20 536.00 520.32 536.00 247 +5.44(+1.03%)
Nov 22, 2006 516.80 532.48 515.20 530.56 424 +9.28(+1.78%)
Nov 21, 2006 516.48 523.84 516.48 521.28 916 +0.32(+0.06%)
Nov 20, 2006 528.00 530.41 520.96 520.96 196 -10.56(-1.99%)
Nov 17, 2006 539.52 539.52 531.52 531.52 343 -6.40(-1.19%)
Nov 16, 2006 539.20 540.48 534.40 537.92 481 +3.52(+0.66%)
Nov 15, 2006 528.32 536.00 527.68 534.40 499 +9.28(+1.77%)
Nov 14, 2006 520.32 525.92 520.32 525.12 921 +3.84(+0.74%)
Nov 13, 2006 532.80 535.04 521.28 521.28 779 -12.48(-2.34%)
Nov 10, 2006 530.24 534.08 516.80 533.76 860 +8.64(+1.65%)
Nov 09, 2006 512.00 528.00 511.36 525.12 807 +10.85(+2.11%)
Nov 08, 2006 520.96 523.20 514.27 514.27 757 -5.73(-1.10%)
Nov 07, 2006 528.96 531.52 517.76 520.00 1,243 -10.56(-1.99%)
Nov 06, 2006 519.68 535.36 511.36 530.56 2,088 +10.88(+2.09%)
Nov 03, 2006 527.68 528.64 510.40 519.68 895 -3.52(-0.67%)
Nov 02, 2006 538.56 538.56 497.28 523.20 2,878 -19.52(-3.60%)
Nov 01, 2006 544.00 551.68 540.80 542.72 2,625 -0.32(-0.06%)
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%)
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.