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

Dave Inc (NQ: DAVE )

49.83 -0.12 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 17.35 18.06 16.15 17.31 25,145 -0.17(-0.97%)
Jan 30, 2024 18.04 19.50 17.24 17.48 91,948 -0.22(-1.24%)
Jan 29, 2024 14.73 17.79 14.73 17.70 82,698 +2.97(+20.20%)
Jan 26, 2024 16.58 16.58 11.80 14.72 203,208 -2.03(-12.09%)
Jan 25, 2024 17.82 18.09 15.70 16.75 129,728 -0.85(-4.83%)
Jan 24, 2024 16.99 19.72 16.99 17.60 256,472 +0.79(+4.70%)
Jan 23, 2024 15.14 17.98 14.76 16.81 168,902 +2.05(+13.89%)
Jan 22, 2024 12.30 15.49 12.30 14.76 106,738 +2.46(+20.00%)
Jan 19, 2024 12.21 12.30 11.43 12.30 72,761 +0.35(+2.93%)
Jan 18, 2024 10.41 12.32 10.41 11.95 137,415 +1.54(+14.79%)
Jan 17, 2024 10.23 10.50 10.21 10.41 26,304 +0.18(+1.76%)
Jan 16, 2024 9.550 10.49 9.570 10.23 41,862 +0.47(+4.82%)
Jan 12, 2024 9.445 9.875 9.012 9.760 45,173 +0.36(+3.83%)
Jan 11, 2024 9.720 9.720 8.885 9.400 115,158 -0.31(-3.19%)
Jan 10, 2024 8.810 9.890 8.805 9.710 101,588 +0.86(+9.72%)
Jan 09, 2024 8.890 8.921 8.533 8.850 13,001 -0.08(-0.90%)
Jan 08, 2024 8.380 8.930 8.260 8.930 25,674 +0.64(+7.72%)
Jan 05, 2024 8.500 8.720 8.100 8.290 15,380 +0.00(+0.00%)
Jan 04, 2024 8.430 8.430 8.121 8.290 25,338 -0.11(-1.31%)
Jan 03, 2024 8.500 8.550 8.260 8.400 8,012 -0.22(-2.55%)
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.