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 30, 2012 316.80 323.52 313.76 319.04 887 -1.76(-0.55%)
Apr 27, 2012 340.80 346.05 316.48 320.80 1,218 -27.04(-7.77%)
Apr 26, 2012 376.96 376.96 336.00 347.84 1,010 -38.72(-10.02%)
Apr 25, 2012 382.40 386.56 368.64 386.56 506 +8.96(+2.37%)
Apr 24, 2012 373.44 379.46 366.82 377.60 249 +3.84(+1.03%)
Apr 23, 2012 369.28 376.00 363.20 373.76 343 +4.80(+1.30%)
Apr 20, 2012 369.64 374.40 365.12 368.96 503 -0.64(-0.17%)
Apr 19, 2012 368.32 372.16 364.16 369.60 429 +1.60(+0.43%)
Apr 18, 2012 372.80 372.80 368.00 368.00 123 -4.80(-1.29%)
Apr 17, 2012 363.84 372.80 359.04 372.80 376 +7.04(+1.92%)
Apr 16, 2012 368.96 368.96 362.24 365.76 82 +0.00(+0.00%)
Apr 13, 2012 365.44 369.92 362.24 365.76 141 -0.96(-0.26%)
Apr 12, 2012 366.08 368.96 359.04 366.72 409 +0.32(+0.09%)
Apr 11, 2012 360.00 366.40 360.00 366.40 295 +4.16(+1.15%)
Apr 10, 2012 364.16 366.72 359.04 362.24 148 +0.96(+0.27%)
Apr 09, 2012 363.84 367.04 359.04 361.28 518 -6.72(-1.83%)
Apr 05, 2012 355.20 368.00 355.20 368.00 148 +1.60(+0.44%)
Apr 04, 2012 367.04 371.20 366.40 366.40 437 +0.00(+0.00%)
Apr 03, 2012 370.56 371.20 366.40 366.40 353 -4.48(-1.21%)
Apr 02, 2012 373.12 373.12 366.72 370.88 256 -0.32(-0.09%)
Mar 30, 2012 369.28 374.40 369.28 371.20 487 +0.00(+0.00%)
Mar 29, 2012 367.36 371.20 366.40 371.20 450 +1.60(+0.43%)
Mar 28, 2012 368.00 376.00 360.80 369.60 923 +6.40(+1.76%)
Mar 27, 2012 366.40 366.40 358.40 363.20 598 -0.16(-0.04%)
Mar 26, 2012 360.64 369.60 360.64 363.36 484 +0.48(+0.13%)
Mar 23, 2012 364.80 367.26 362.88 362.88 206 -2.24(-0.61%)
Mar 22, 2012 366.40 368.00 365.12 365.12 171 -2.56(-0.70%)
Mar 21, 2012 366.08 369.60 364.80 367.68 182 +1.28(+0.35%)
Mar 20, 2012 367.36 370.24 361.92 366.40 108 -1.28(-0.35%)
Mar 19, 2012 368.32 375.68 348.48 367.68 525 -8.32(-2.21%)
Mar 16, 2012 369.28 376.00 368.32 376.00 670 +6.40(+1.73%)
Mar 15, 2012 361.60 372.80 356.80 369.60 820 +8.00(+2.21%)
Mar 14, 2012 350.72 361.92 350.72 361.60 317 +5.76(+1.62%)
Mar 13, 2012 349.44 355.84 342.72 355.84 1,175 +9.60(+2.77%)
Mar 12, 2012 343.04 349.44 341.76 346.24 236 +1.92(+0.56%)
Mar 09, 2012 344.96 350.40 342.40 344.32 377 +1.28(+0.37%)
Mar 08, 2012 341.76 344.00 340.80 343.04 150 -2.56(-0.74%)
Mar 07, 2012 346.88 346.88 344.00 345.60 59 +0.00(+0.00%)
Mar 06, 2012 342.40 348.80 338.24 345.60 313 +0.32(+0.09%)
Mar 05, 2012 347.84 350.40 341.44 345.28 223 -3.52(-1.01%)
Mar 02, 2012 348.48 350.40 348.16 348.80 828 +0.00(+0.00%)
Mar 01, 2012 348.80 350.40 347.84 348.80 554 -0.64(-0.18%)
Feb 29, 2012 348.16 350.05 343.68 349.44 712 +1.92(+0.55%)
Feb 28, 2012 347.52 350.08 343.36 347.52 588 +3.71(+1.08%)
Feb 27, 2012 348.80 350.40 343.68 343.81 625 -4.99(-1.43%)
Feb 24, 2012 347.20 350.40 347.20 348.80 159 +1.60(+0.46%)
Feb 23, 2012 349.12 351.68 347.20 347.20 1,173 -2.40(-0.69%)
Feb 22, 2012 353.28 363.20 347.28 349.60 663 -3.36(-0.95%)
Feb 21, 2012 352.64 355.20 352.00 352.96 179 -0.64(-0.18%)
Feb 17, 2012 357.44 358.08 348.80 353.60 279 -5.44(-1.52%)
Feb 16, 2012 345.28 359.36 342.72 359.04 2,097 +1.28(+0.36%)
Feb 15, 2012 349.76 361.60 349.76 357.76 851 +8.93(+2.56%)
Feb 14, 2012 353.28 353.60 348.83 348.83 110 -4.45(-1.26%)
Feb 13, 2012 347.20 353.28 342.21 353.28 202 +8.96(+2.60%)
Feb 10, 2012 344.00 345.60 344.00 344.32 74 -3.84(-1.10%)
Feb 09, 2012 349.44 349.44 342.72 348.16 134 -0.96(-0.27%)
Feb 08, 2012 347.58 353.60 347.58 349.12 603 -1.92(-0.55%)
Feb 07, 2012 343.68 352.00 339.20 351.04 564 +7.36(+2.14%)
Feb 06, 2012 336.00 343.68 336.00 343.68 156 +4.48(+1.32%)
Feb 03, 2012 341.44 342.40 336.29 339.20 155 -2.88(-0.84%)
Feb 02, 2012 340.48 342.08 335.18 342.08 128 +0.81(+0.24%)
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.