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 (%)
Apr 28, 2006 468.80 471.68 456.96 467.52 1,481 -1.28(-0.27%)
Apr 27, 2006 453.76 468.80 438.40 468.80 3,151 +12.16(+2.66%)
Apr 26, 2006 448.00 456.64 448.00 456.64 2,450 +7.04(+1.57%)
Apr 25, 2006 447.04 450.56 445.76 449.60 1,439 +1.60(+0.36%)
Apr 24, 2006 445.12 451.80 445.12 448.00 2,007 -3.20(-0.71%)
Apr 21, 2006 443.20 451.20 443.20 451.20 450 +9.92(+2.25%)
Apr 20, 2006 432.00 441.28 432.00 441.28 632 +6.08(+1.40%)
Apr 19, 2006 431.68 444.80 431.68 435.20 856 +3.20(+0.74%)
Apr 18, 2006 433.92 435.20 430.08 432.00 604 -3.20(-0.74%)
Apr 17, 2006 438.72 447.36 432.00 435.20 1,011 -2.56(-0.58%)
Apr 13, 2006 434.24 441.28 432.95 437.76 197 +2.24(+0.51%)
Apr 12, 2006 436.06 436.16 432.00 435.52 709 -0.54(-0.12%)
Apr 11, 2006 448.00 448.00 432.00 436.06 722 -10.34(-2.32%)
Apr 10, 2006 448.32 456.32 442.88 446.40 488 -10.56(-2.31%)
Apr 07, 2006 454.08 459.84 441.92 456.96 2,719 +7.36(+1.64%)
Apr 06, 2006 437.44 450.88 433.60 449.60 1,528 +12.48(+2.86%)
Apr 05, 2006 421.12 446.08 417.60 437.12 2,158 +17.60(+4.20%)
Apr 04, 2006 417.92 424.00 409.60 419.52 1,551 +1.60(+0.38%)
Apr 03, 2006 416.00 424.00 414.40 417.92 873 +0.00(+0.00%)
Mar 31, 2006 426.24 426.24 414.40 417.92 2,932 -8.32(-1.95%)
Mar 30, 2006 423.04 431.97 421.76 426.24 3,645 +2.56(+0.60%)
Mar 29, 2006 413.12 440.00 413.12 423.68 8,225 +11.84(+2.87%)
Mar 28, 2006 408.00 412.80 408.00 411.84 1,202 +3.20(+0.78%)
Mar 27, 2006 406.72 412.48 406.40 408.64 579 +0.96(+0.24%)
Mar 24, 2006 407.36 409.60 401.28 407.68 1,547 -0.64(-0.16%)
Mar 23, 2006 409.28 409.60 407.04 408.32 546 -0.32(-0.08%)
Mar 22, 2006 413.44 414.72 404.80 408.64 525 -3.84(-0.93%)
Mar 21, 2006 410.56 416.96 408.00 412.48 845 +2.24(+0.55%)
Mar 20, 2006 420.80 420.80 399.36 410.24 1,584 -6.40(-1.54%)
Mar 17, 2006 418.88 423.36 416.64 416.64 263 -2.56(-0.61%)
Mar 16, 2006 418.88 424.64 416.64 419.20 851 +0.32(+0.08%)
Mar 15, 2006 419.84 432.00 418.56 418.88 945 -1.92(-0.46%)
Mar 14, 2006 420.80 422.40 420.80 420.80 312 +0.96(+0.23%)
Mar 13, 2006 421.12 422.40 419.20 419.84 506 -0.96(-0.23%)
Mar 10, 2006 419.84 423.36 416.64 420.80 1,724 +1.60(+0.38%)
Mar 09, 2006 420.80 421.44 417.92 419.20 1,803 -1.28(-0.30%)
Mar 08, 2006 417.60 421.44 416.32 420.48 1,603 +0.64(+0.15%)
Mar 07, 2006 420.48 421.44 417.92 419.84 475 -0.64(-0.15%)
Mar 06, 2006 420.16 422.08 417.28 420.48 1,312 +1.60(+0.38%)
Mar 03, 2006 414.08 420.80 414.08 418.88 4,216 +2.56(+0.61%)
Mar 02, 2006 430.08 430.08 409.60 416.32 6,877 -19.52(-4.48%)
Mar 01, 2006 424.32 447.36 419.20 435.84 887 -6.08(-1.38%)
Feb 28, 2006 444.80 447.68 437.76 441.92 642 -2.88(-0.65%)
Feb 27, 2006 432.00 447.04 425.73 444.80 876 +11.84(+2.73%)
Feb 24, 2006 436.80 436.80 427.52 432.96 2,024 -1.60(-0.37%)
Feb 23, 2006 428.80 434.88 422.72 434.56 893 +3.20(+0.74%)
Feb 22, 2006 419.84 432.64 414.72 431.36 1,212 +4.16(+0.97%)
Feb 21, 2006 427.20 434.56 417.60 427.20 1,269 -1.60(-0.37%)
Feb 17, 2006 420.16 429.76 410.24 428.80 721 +9.28(+2.21%)
Feb 16, 2006 415.04 423.68 414.08 419.52 1,378 +4.48(+1.08%)
Feb 15, 2006 407.04 417.60 402.88 415.04 1,153 +8.96(+2.21%)
Feb 14, 2006 414.40 414.40 397.76 406.08 3,704 -7.36(-1.78%)
Feb 13, 2006 419.20 419.20 411.52 413.44 167 -4.16(-1.00%)
Feb 10, 2006 416.00 418.24 414.40 417.60 1,277 +0.32(+0.08%)
Feb 09, 2006 418.24 420.10 411.52 417.28 1,427 -1.60(-0.38%)
Feb 08, 2006 422.72 429.12 418.56 418.88 730 -5.44(-1.28%)
Feb 07, 2006 431.36 431.36 421.49 424.32 4,304 -14.40(-3.28%)
Feb 06, 2006 412.80 443.52 407.68 438.72 12,383 +28.48(+6.94%)
Feb 03, 2006 405.12 412.13 403.52 410.24 1,649 +1.92(+0.47%)
Feb 02, 2006 410.56 410.88 402.88 408.32 923 -6.08(-1.47%)
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.