Advertisement
U.S. markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
37.14-2.43 (-6.14%)
At close: 04:00PM EDT
36.00 -1.14 (-3.07%)
After hours: 07:12PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202439.5040.1036.0537.1437.14346,200
Mar 27, 202441.3441.7539.2239.5739.57112,100
Mar 26, 202438.0041.3536.3040.7540.75141,900
Mar 25, 202440.1341.1838.1839.5839.58131,100
Mar 22, 202439.0341.7538.1040.2340.23208,000
Mar 21, 202435.4639.5535.4236.9936.99158,700
Mar 20, 202433.0635.3733.0635.0335.0398,900
Mar 19, 202431.7534.3030.5033.2033.2085,500
Mar 18, 202434.2134.7430.2333.2733.27115,700
Mar 15, 202434.9035.5633.2534.2334.23100,700
Mar 14, 202433.2636.5832.7635.2235.22110,300
Mar 13, 202434.5035.4932.2033.7833.78108,400
Mar 12, 202433.0035.9033.0035.1435.14107,500
Mar 11, 202436.2536.3233.1333.6533.6580,000
Mar 08, 202436.0039.5035.0236.0036.00128,800
Mar 07, 202432.5043.9932.0037.1037.10333,100
Mar 06, 202435.0135.9031.1631.6231.62214,500
Mar 05, 202427.3836.4925.2436.0036.00811,600
Mar 04, 202422.4622.6920.5021.9021.90133,900
Mar 01, 202426.5126.9222.6022.8222.82121,000
Feb 29, 202426.7727.9425.5226.1926.19109,700
Feb 28, 202425.7126.6724.8426.1826.1855,600
Feb 27, 202423.5526.5823.5525.4025.40161,600
Feb 26, 202423.8824.0923.1823.3623.3653,400
Feb 23, 202422.2824.4922.2823.5823.5844,700
Feb 22, 202423.0824.0622.2822.2822.2819,200
Feb 21, 202423.7025.0721.7522.6322.6355,900
Feb 20, 202425.7225.7823.3524.0824.0861,100
Feb 16, 202422.7327.1222.0226.1026.10162,000
Feb 15, 202421.9922.7521.1522.7522.7529,500
Feb 14, 202421.0121.9920.9921.8021.8052,700
Feb 13, 202420.1821.6920.1120.6720.6748,200
Feb 12, 202420.3721.0019.5620.9520.9563,300
Feb 09, 202420.0920.9418.5020.6720.6768,100
Feb 08, 202421.6522.1419.3320.1120.1176,100
Feb 07, 202423.3724.0020.2121.9821.9893,100
Feb 06, 202422.2624.9921.5022.9722.97122,400
Feb 05, 202422.9024.4920.1122.1022.10161,000
Feb 02, 202417.6422.9917.3622.0122.01195,700
Feb 01, 202417.5718.7017.2518.2318.2328,800
Jan 31, 202417.3518.0616.1517.3117.3125,100
Jan 30, 202418.0419.5017.2417.4817.4891,900
Jan 29, 202414.7317.7914.7317.7017.7082,700
Jan 26, 202416.5816.5811.8014.7314.73203,100
Jan 25, 202417.8218.0915.7016.7516.75129,700
Jan 24, 202416.9919.7216.9917.6017.60256,500
Jan 23, 202415.1417.9814.7616.8116.81169,300
Jan 22, 202412.3015.4912.3014.7614.76107,000
Jan 19, 202412.2112.3011.4312.3012.3063,800
Jan 18, 202410.4112.3210.4111.9511.95137,400
Jan 17, 202410.2310.5010.2110.4110.4126,300
Jan 16, 20249.5510.499.5510.2310.2341,900
Jan 12, 20249.449.889.019.769.7645,200
Jan 11, 20249.729.728.899.409.40115,200
Jan 10, 20248.819.898.819.719.71101,600
Jan 09, 20248.898.928.538.858.8513,000
Jan 08, 20248.388.938.268.938.9325,700
Jan 05, 20248.508.728.108.298.2915,400
Jan 04, 20248.438.438.128.298.2925,300
Jan 03, 20248.508.558.268.408.408,000
Jan 02, 20248.158.717.738.628.6231,100
Dec 29, 20238.488.587.898.398.3986,600
Dec 28, 20238.718.758.548.688.687,700
Dec 27, 20238.158.658.108.508.5010,100
Dec 26, 20238.348.458.058.218.2115,300
Dec 22, 20238.058.478.058.348.3417,200
Dec 21, 20238.658.658.098.158.1536,000
Dec 20, 20238.449.008.368.608.6023,600
Dec 19, 20238.408.558.328.408.4012,700
Dec 18, 20238.128.498.058.298.2933,100
Dec 15, 20237.628.107.628.038.0334,600
Dec 14, 20237.548.157.547.777.7738,700
Dec 13, 20237.438.107.307.717.7114,700
Dec 12, 20237.557.827.447.507.5024,800
Dec 11, 20237.628.107.617.747.7461,100
Dec 08, 20236.757.806.757.767.7657,600
Dec 07, 20236.506.996.506.806.8014,000
Dec 06, 20236.046.666.046.516.5162,200
Dec 05, 20236.366.436.246.306.307,600
Dec 04, 20236.186.596.076.526.5251,300
Dec 01, 20235.906.205.906.196.198,400
Nov 30, 20236.086.106.006.006.008,000
Nov 29, 20236.166.305.826.206.2013,100
Nov 28, 20236.116.406.116.226.2220,500
Nov 27, 20235.696.285.696.196.1943,400
Nov 24, 20236.016.015.705.705.7032,300
Nov 22, 20236.066.065.605.605.6028,700
Nov 21, 20236.106.105.706.006.005,000
Nov 20, 20236.136.135.606.126.1217,100
Nov 17, 20235.666.125.666.126.1241,000
Nov 16, 20235.846.135.405.575.5773,800
Nov 15, 20235.816.105.816.036.0314,300
Nov 14, 20235.816.055.615.995.9917,600
Nov 13, 20235.726.005.205.205.2020,900
Nov 10, 20235.855.855.515.665.6614,900
Nov 09, 20236.106.105.855.865.865,400
Nov 08, 20235.906.125.786.056.056,300
Nov 07, 20235.776.115.775.885.8816,600
Nov 06, 20235.665.835.655.785.7810,700
Nov 03, 20235.555.855.215.655.6528,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...