Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dave Inc (NQ: DAVE )

34.11 +0.21 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
May 31, 2013 383.04 386.88 383.04 384.32 3,438 +2.56(+0.67%)
May 30, 2013 379.20 384.96 374.40 381.76 0 -3.52(-0.91%)
May 29, 2013 382.72 386.88 382.65 385.28 626 +5.76(+1.52%)
May 28, 2013 383.04 383.04 379.20 379.52 1,680 -0.96(-0.25%)
May 24, 2013 379.84 382.72 379.84 380.48 0 +0.96(+0.25%)
May 23, 2013 372.96 382.40 372.96 379.52 0 +0.00(+0.00%)
May 22, 2013 383.36 383.36 378.56 379.52 0 -3.84(-1.00%)
May 21, 2013 377.92 384.00 371.20 383.36 0 +1.60(+0.42%)
May 20, 2013 378.56 384.00 368.96 381.76 0 +4.48(+1.19%)
May 17, 2013 377.60 383.04 344.64 377.28 0 -0.32(-0.08%)
May 16, 2013 377.92 380.77 374.72 377.60 101 -3.84(-1.01%)
May 15, 2013 378.56 384.00 376.00 381.44 0 +8.00(+2.14%)
May 13, 2013 369.92 374.91 368.00 373.44 0 -0.96(-0.26%)
May 10, 2013 366.72 375.65 366.72 374.40 0 +6.40(+1.74%)
May 09, 2013 362.56 371.84 361.44 368.00 0 -1.92(-0.52%)
May 08, 2013 371.20 371.20 361.60 369.92 0 -4.48(-1.20%)
May 07, 2013 375.36 380.16 373.12 374.40 0 +2.56(+0.69%)
May 06, 2013 372.48 376.96 368.00 371.84 0 -0.32(-0.09%)
May 03, 2013 371.20 372.16 360.32 372.16 0 +0.64(+0.17%)
May 02, 2013 361.92 377.92 361.92 371.52 0 +6.72(+1.84%)
May 01, 2013 349.76 365.76 349.76 364.80 0 +11.20(+3.17%)
Apr 30, 2013 354.88 360.00 349.44 353.60 0 -5.76(-1.60%)
Apr 29, 2013 357.12 361.60 339.84 359.36 996 +0.00(+0.00%)
Apr 26, 2013 337.60 360.32 341.44 359.36 2,184 +17.92(+5.25%)
Apr 25, 2013 333.44 346.88 333.44 341.44 2,628 +4.48(+1.33%)
Apr 24, 2013 347.20 349.47 336.32 336.96 0 -7.04(-2.05%)
Apr 23, 2013 340.96 344.00 339.68 344.00 81 +1.28(+0.37%)
Apr 22, 2013 337.92 347.20 337.92 342.72 51 -4.80(-1.38%)
Apr 19, 2013 346.88 347.52 344.32 347.52 321 +5.12(+1.50%)
Apr 18, 2013 340.80 345.92 337.60 342.40 361 +0.00(+0.00%)
Apr 17, 2013 344.64 344.96 341.44 342.40 139 -3.52(-1.02%)
Apr 16, 2013 341.98 348.80 341.12 345.92 50 +0.96(+0.28%)
Apr 15, 2013 353.28 353.28 340.80 344.96 312 -3.20(-0.92%)
Apr 12, 2013 352.00 352.96 347.20 348.16 452 -1.92(-0.55%)
Apr 11, 2013 350.40 352.00 347.20 350.08 463 +2.24(+0.64%)
Apr 10, 2013 348.80 351.04 345.92 347.84 176 +5.44(+1.59%)
Apr 09, 2013 346.24 346.24 342.08 342.40 33 -5.12(-1.47%)
Apr 08, 2013 343.36 347.52 343.04 347.52 41 -3.52(-1.00%)
Apr 05, 2013 340.80 351.04 339.20 351.04 200 +8.00(+2.33%)
Apr 04, 2013 348.48 348.48 341.12 343.04 176 -4.16(-1.20%)
Apr 03, 2013 350.08 352.00 345.28 347.20 105 -1.92(-0.55%)
Apr 02, 2013 351.68 353.60 347.20 349.12 146 -2.88(-0.82%)
Apr 01, 2013 345.28 352.00 344.00 352.00 105 +4.48(+1.29%)
Mar 28, 2013 343.36 353.60 336.32 347.52 429 +1.28(+0.37%)
Mar 27, 2013 342.40 346.24 342.40 346.24 1,435 +0.64(+0.19%)
Mar 26, 2013 348.48 348.48 345.60 345.60 1,067 -1.28(-0.37%)
Mar 25, 2013 347.20 352.32 343.36 346.88 231 -0.32(-0.09%)
Mar 22, 2013 348.48 348.48 343.04 347.20 309 +1.60(+0.46%)
Mar 21, 2013 345.60 345.60 342.40 345.60 803 +3.20(+0.93%)
Mar 20, 2013 343.20 352.00 342.40 342.40 524 -3.20(-0.93%)
Mar 19, 2013 349.76 349.76 344.00 345.60 116 -5.76(-1.64%)
Mar 18, 2013 342.40 352.00 342.40 351.36 232 +8.00(+2.33%)
Mar 15, 2013 352.32 352.96 343.36 343.36 668 -11.20(-3.16%)
Mar 14, 2013 352.32 354.88 350.72 354.56 1,815 +2.56(+0.73%)
Mar 13, 2013 351.04 352.36 350.42 352.00 379 +1.92(+0.55%)
Mar 12, 2013 341.76 350.08 341.76 350.08 788 +8.32(+2.43%)
Mar 11, 2013 332.16 341.76 332.16 341.76 83 +4.48(+1.33%)
Mar 08, 2013 336.00 339.20 333.44 337.28 154 +0.32(+0.09%)
Mar 07, 2013 333.12 336.96 329.60 336.96 1,097 +5.76(+1.74%)
Mar 06, 2013 330.24 333.12 330.24 331.20 1,212 +1.60(+0.49%)
Mar 05, 2013 322.56 335.04 322.56 329.60 448 +4.80(+1.48%)
Mar 04, 2013 319.04 329.60 319.04 324.80 598 +7.04(+2.22%)
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.