NasdaqGM - Nasdaq Real Time Price USD

Dave Inc. (DAVE)

34.11 +0.21 (+0.62%)
At close: April 18 at 4:00 PM EDT
32.44 -1.67 (-4.90%)
Pre-Market: 6:52 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 34.26 34.70 30.65 34.11 34.11 84,400
Apr 17, 2024 35.50 35.64 33.66 33.90 33.90 54,100
Apr 16, 2024 35.56 35.89 34.26 35.49 35.49 50,600
Apr 15, 2024 34.00 36.02 34.00 35.03 35.03 60,600
Apr 12, 2024 36.33 37.13 34.62 34.62 34.62 57,800
Apr 11, 2024 36.69 37.20 35.73 36.50 36.50 43,200
Apr 10, 2024 34.62 36.98 34.59 36.28 36.28 27,400
Apr 9, 2024 38.08 38.84 34.05 36.00 36.00 83,300
Apr 8, 2024 38.23 38.23 36.26 38.00 38.00 64,400
Apr 5, 2024 38.00 38.53 37.30 37.68 37.68 100,100
Apr 4, 2024 38.00 38.69 37.14 37.77 37.77 78,100
Apr 3, 2024 35.41 38.00 34.43 37.50 37.50 56,600
Apr 2, 2024 35.63 37.47 34.36 35.92 35.92 76,100
Apr 1, 2024 36.88 36.90 34.80 36.00 36.00 83,700
Mar 28, 2024 39.50 40.10 36.05 37.14 37.14 346,200
Mar 27, 2024 41.34 41.75 39.22 39.57 39.57 112,100
Mar 26, 2024 38.00 41.35 36.30 40.75 40.75 141,900
Mar 25, 2024 40.13 41.18 38.18 39.58 39.58 131,100
Mar 22, 2024 39.03 41.75 38.10 40.23 40.23 208,000
Mar 21, 2024 35.46 39.55 35.42 36.99 36.99 158,700
Mar 20, 2024 33.06 35.37 33.06 35.03 35.03 98,900
Mar 19, 2024 31.75 34.30 30.50 33.20 33.20 85,500
Mar 18, 2024 34.21 34.74 30.23 33.27 33.27 115,700
Mar 15, 2024 34.90 35.56 33.25 34.23 34.23 100,700
Mar 14, 2024 33.26 36.58 32.76 35.22 35.22 110,300
Mar 13, 2024 34.50 35.49 32.20 33.78 33.78 108,400
Mar 12, 2024 33.00 35.90 33.00 35.14 35.14 107,500
Mar 11, 2024 36.25 36.32 33.13 33.65 33.65 80,000
Mar 8, 2024 36.00 39.50 35.02 36.00 36.00 128,800
Mar 7, 2024 32.50 43.99 32.00 37.10 37.10 333,100
Mar 6, 2024 35.01 35.90 31.16 31.62 31.62 214,500
Mar 5, 2024 27.38 36.49 25.24 36.00 36.00 811,600
Mar 4, 2024 22.46 22.69 20.50 21.90 21.90 133,900
Mar 1, 2024 26.51 26.92 22.60 22.82 22.82 121,000
Feb 29, 2024 26.77 27.94 25.52 26.19 26.19 109,700
Feb 28, 2024 25.71 26.67 24.84 26.18 26.18 55,600
Feb 27, 2024 23.55 26.58 23.55 25.40 25.40 161,600
Feb 26, 2024 23.88 24.09 23.18 23.36 23.36 53,400
Feb 23, 2024 22.28 24.49 22.28 23.58 23.58 44,700
Feb 22, 2024 23.08 24.06 22.28 22.28 22.28 19,200
Feb 21, 2024 23.70 25.07 21.75 22.63 22.63 55,900
Feb 20, 2024 25.72 25.78 23.35 24.08 24.08 61,100
Feb 16, 2024 22.73 27.12 22.02 26.10 26.10 162,000
Feb 15, 2024 21.99 22.75 21.15 22.75 22.75 29,500
Feb 14, 2024 21.01 21.99 20.99 21.80 21.80 52,700
Feb 13, 2024 20.18 21.69 20.11 20.67 20.67 48,200
Feb 12, 2024 20.37 21.00 19.56 20.95 20.95 63,300
Feb 9, 2024 20.09 20.94 18.50 20.67 20.67 68,100
Feb 8, 2024 21.65 22.14 19.33 20.11 20.11 76,100
Feb 7, 2024 23.37 24.00 20.21 21.98 21.98 93,100
Feb 6, 2024 22.26 24.99 21.50 22.97 22.97 122,400
Feb 5, 2024 22.90 24.49 20.11 22.10 22.10 161,000
Feb 2, 2024 17.64 22.99 17.36 22.01 22.01 195,700
Feb 1, 2024 17.57 18.70 17.25 18.23 18.23 28,800
Jan 31, 2024 17.35 18.06 16.15 17.31 17.31 25,100
Jan 30, 2024 18.04 19.50 17.24 17.48 17.48 91,900
Jan 29, 2024 14.73 17.79 14.73 17.70 17.70 82,700
Jan 26, 2024 16.58 16.58 11.80 14.73 14.73 203,100
Jan 25, 2024 17.82 18.09 15.70 16.75 16.75 129,700
Jan 24, 2024 16.99 19.72 16.99 17.60 17.60 256,500
Jan 23, 2024 15.14 17.98 14.76 16.81 16.81 169,300
Jan 22, 2024 12.30 15.49 12.30 14.76 14.76 107,000
Jan 19, 2024 12.21 12.30 11.43 12.30 12.30 63,800
Jan 18, 2024 10.41 12.32 10.41 11.95 11.95 137,400
Jan 17, 2024 10.23 10.50 10.21 10.41 10.41 26,300
Jan 16, 2024 9.55 10.49 9.55 10.23 10.23 41,900
Jan 12, 2024 9.44 9.88 9.01 9.76 9.76 45,200
Jan 11, 2024 9.72 9.72 8.89 9.40 9.40 115,200
Jan 10, 2024 8.81 9.89 8.81 9.71 9.71 101,600
Jan 9, 2024 8.89 8.92 8.53 8.85 8.85 13,000
Jan 8, 2024 8.38 8.93 8.26 8.93 8.93 25,700
Jan 5, 2024 8.50 8.72 8.10 8.29 8.29 15,400
Jan 4, 2024 8.43 8.43 8.12 8.29 8.29 25,300
Jan 3, 2024 8.50 8.55 8.26 8.40 8.40 8,000
Jan 2, 2024 8.15 8.71 7.73 8.62 8.62 31,100
Dec 29, 2023 8.48 8.58 7.89 8.39 8.39 86,600
Dec 28, 2023 8.71 8.75 8.54 8.68 8.68 7,700
Dec 27, 2023 8.15 8.65 8.10 8.50 8.50 10,100
Dec 26, 2023 8.34 8.45 8.05 8.21 8.21 15,300
Dec 22, 2023 8.05 8.47 8.05 8.34 8.34 17,200
Dec 21, 2023 8.65 8.65 8.09 8.15 8.15 36,000
Dec 20, 2023 8.44 9.00 8.36 8.60 8.60 23,600
Dec 19, 2023 8.40 8.55 8.32 8.40 8.40 12,700
Dec 18, 2023 8.12 8.49 8.05 8.29 8.29 33,100
Dec 15, 2023 7.62 8.10 7.62 8.03 8.03 34,600
Dec 14, 2023 7.54 8.15 7.54 7.77 7.77 38,700
Dec 13, 2023 7.43 8.10 7.30 7.71 7.71 14,700
Dec 12, 2023 7.55 7.82 7.44 7.50 7.50 24,800
Dec 11, 2023 7.62 8.10 7.61 7.74 7.74 61,100
Dec 8, 2023 6.75 7.80 6.75 7.76 7.76 57,600
Dec 7, 2023 6.50 6.99 6.50 6.80 6.80 14,000
Dec 6, 2023 6.04 6.66 6.04 6.51 6.51 62,200
Dec 5, 2023 6.36 6.43 6.24 6.30 6.30 7,600
Dec 4, 2023 6.18 6.59 6.07 6.52 6.52 51,300
Dec 1, 2023 5.90 6.20 5.90 6.19 6.19 8,400
Nov 30, 2023 6.08 6.10 6.00 6.00 6.00 8,000
Nov 29, 2023 6.16 6.30 5.82 6.20 6.20 13,100
Nov 28, 2023 6.11 6.40 6.11 6.22 6.22 20,500
Nov 27, 2023 5.69 6.28 5.69 6.19 6.19 43,400
Nov 24, 2023 6.01 6.01 5.70 5.70 5.70 32,300
Nov 22, 2023 6.06 6.06 5.60 5.60 5.60 28,700
Nov 21, 2023 6.10 6.10 5.70 6.00 6.00 5,000
Nov 20, 2023 6.13 6.13 5.60 6.12 6.12 17,100
Nov 17, 2023 5.66 6.12 5.66 6.12 6.12 41,000
Nov 16, 2023 5.84 6.13 5.40 5.57 5.57 73,800
Nov 15, 2023 5.81 6.10 5.81 6.03 6.03 14,300
Nov 14, 2023 5.81 6.05 5.61 5.99 5.99 17,600
Nov 13, 2023 5.72 6.00 5.20 5.20 5.20 20,900
Nov 10, 2023 5.85 5.85 5.51 5.66 5.66 14,900
Nov 9, 2023 6.10 6.10 5.85 5.86 5.86 5,400
Nov 8, 2023 5.90 6.12 5.78 6.05 6.05 6,300
Nov 7, 2023 5.77 6.11 5.77 5.88 5.88 16,600
Nov 6, 2023 5.66 5.83 5.65 5.78 5.78 10,700
Nov 3, 2023 5.55 5.85 5.21 5.65 5.65 28,200
Nov 2, 2023 5.23 5.70 5.22 5.55 5.55 6,800
Nov 1, 2023 5.10 5.23 5.06 5.10 5.10 1,500
Oct 31, 2023 5.24 5.27 5.05 5.27 5.27 3,300
Oct 30, 2023 5.03 5.11 5.03 5.11 5.11 3,200
Oct 27, 2023 5.05 5.24 4.95 5.24 5.24 4,900
Oct 26, 2023 5.06 5.27 4.72 5.03 5.03 7,100
Oct 25, 2023 5.12 5.22 5.09 5.09 5.09 7,300
Oct 24, 2023 5.32 5.32 5.11 5.29 5.29 2,200
Oct 23, 2023 5.28 5.56 5.06 5.06 5.06 3,100
Oct 20, 2023 5.24 5.30 5.07 5.10 5.10 8,100
Oct 19, 2023 5.36 5.36 5.16 5.16 5.16 1,900
Oct 18, 2023 5.46 5.66 5.12 5.20 5.20 7,200
Oct 17, 2023 5.32 5.85 5.32 5.37 5.37 4,900
Oct 16, 2023 5.12 5.56 5.06 5.29 5.29 11,200
Oct 13, 2023 5.33 5.54 5.11 5.11 5.11 9,500
Oct 12, 2023 5.25 5.55 5.14 5.14 5.14 6,400
Oct 11, 2023 5.95 5.95 5.37 5.37 5.37 8,000
Oct 10, 2023 5.35 5.76 5.35 5.57 5.57 4,700
Oct 9, 2023 5.51 5.51 5.05 5.25 5.25 17,100
Oct 6, 2023 5.10 5.55 5.06 5.55 5.55 5,800
Oct 5, 2023 5.68 5.68 5.12 5.12 5.12 11,600
Oct 4, 2023 5.63 6.02 5.42 5.50 5.50 7,100
Oct 3, 2023 5.94 6.01 5.40 5.74 5.74 22,800
Oct 2, 2023 6.43 6.43 5.91 5.98 5.98 18,200
Sep 29, 2023 6.48 6.48 6.20 6.20 6.20 5,300
Sep 28, 2023 6.04 6.24 6.03 6.20 6.20 2,200
Sep 27, 2023 6.51 6.51 6.14 6.14 6.14 5,100
Sep 26, 2023 6.33 6.43 6.33 6.34 6.34 3,700
Sep 25, 2023 5.71 6.42 5.70 6.03 6.03 21,500
Sep 22, 2023 6.80 6.80 6.25 6.34 6.34 2,700
Sep 21, 2023 6.31 6.75 6.00 6.52 6.52 17,300
Sep 20, 2023 6.09 6.39 5.86 6.13 6.13 5,700
Sep 19, 2023 6.03 6.10 5.92 6.10 6.10 4,500
Sep 18, 2023 6.02 6.19 5.92 6.07 6.07 15,700
Sep 15, 2023 6.15 6.32 6.05 6.13 6.13 20,700
Sep 14, 2023 6.09 6.54 6.06 6.15 6.15 27,600
Sep 13, 2023 6.17 6.48 6.17 6.48 6.48 18,000
Sep 12, 2023 6.23 6.52 6.23 6.40 6.40 25,000
Sep 11, 2023 6.94 7.14 6.33 6.52 6.52 15,200
Sep 8, 2023 6.56 7.21 6.56 7.01 7.01 21,100
Sep 7, 2023 7.16 7.83 6.12 7.09 7.09 38,300
Sep 6, 2023 8.01 8.30 7.60 7.60 7.60 9,500
Sep 5, 2023 7.96 8.88 7.75 8.10 8.10 28,100
Sep 1, 2023 8.00 8.97 7.68 8.05 8.05 57,500
Aug 31, 2023 6.78 8.00 6.70 7.70 7.70 113,300
Aug 30, 2023 7.12 7.19 6.89 6.99 6.99 3,800
Aug 29, 2023 7.10 7.25 7.07 7.25 7.25 7,500
Aug 28, 2023 6.77 7.05 6.69 6.99 6.99 3,400
Aug 25, 2023 6.62 7.20 6.62 7.20 7.20 4,300
Aug 24, 2023 6.81 6.82 6.62 6.78 6.78 3,700
Aug 23, 2023 6.98 6.98 6.56 6.82 6.82 4,500
Aug 22, 2023 6.77 6.77 6.63 6.63 6.63 1,800
Aug 21, 2023 6.65 6.95 6.56 6.57 6.57 8,400
Aug 18, 2023 6.95 6.95 6.65 6.67 6.67 24,200
Aug 17, 2023 7.03 7.17 6.87 7.13 7.13 6,700
Aug 16, 2023 7.03 7.33 6.89 6.89 6.89 24,100
Aug 15, 2023 7.09 7.34 6.87 6.87 6.87 5,700
Aug 14, 2023 7.26 7.44 7.06 7.37 7.37 7,100
Aug 11, 2023 7.50 7.66 6.88 7.46 7.46 11,500
Aug 10, 2023 6.78 7.78 6.78 7.50 7.50 47,200
Aug 9, 2023 6.36 6.90 6.36 6.73 6.73 30,800
Aug 8, 2023 6.47 6.83 6.40 6.55 6.55 14,100
Aug 7, 2023 6.99 6.99 6.56 6.71 6.71 10,200
Aug 4, 2023 6.88 7.30 6.86 7.00 7.00 31,100
Aug 3, 2023 6.79 7.29 6.56 6.91 6.91 51,100
Aug 2, 2023 6.50 6.76 6.22 6.76 6.76 8,100
Aug 1, 2023 6.10 6.50 6.10 6.50 6.50 8,300
Jul 31, 2023 6.15 6.35 5.90 6.23 6.23 17,900
Jul 28, 2023 5.53 6.10 5.53 6.06 6.06 12,300
Jul 27, 2023 5.41 5.79 5.38 5.69 5.69 8,500
Jul 26, 2023 5.50 5.73 5.36 5.73 5.73 11,200
Jul 25, 2023 5.33 5.51 5.31 5.45 5.45 4,800
Jul 24, 2023 5.49 5.58 5.32 5.32 5.32 5,600
Jul 21, 2023 5.55 5.75 5.38 5.38 5.38 11,500
Jul 20, 2023 5.64 5.79 5.51 5.52 5.52 18,000
Jul 19, 2023 5.80 5.80 5.40 5.60 5.60 23,100
Jul 18, 2023 5.68 5.75 5.40 5.45 5.45 10,500
Jul 17, 2023 5.50 5.59 5.50 5.55 5.55 12,700
Jul 14, 2023 6.20 6.20 5.40 5.46 5.46 39,300
Jul 13, 2023 6.00 6.45 6.00 6.22 6.22 20,700
Jul 12, 2023 5.65 6.30 5.55 6.00 6.00 28,100
Jul 11, 2023 5.36 5.66 5.36 5.59 5.59 8,400
Jul 10, 2023 5.49 5.70 5.37 5.47 5.47 10,200
Jul 7, 2023 5.47 5.70 5.31 5.51 5.51 13,000
Jul 6, 2023 5.36 5.54 5.27 5.49 5.49 4,900
Jul 5, 2023 5.33 5.65 5.29 5.45 5.45 4,300
Jul 3, 2023 5.59 5.59 5.18 5.39 5.39 3,500
Jun 30, 2023 5.19 5.45 5.19 5.33 5.33 2,300
Jun 29, 2023 5.25 5.29 5.10 5.26 5.26 17,100
Jun 28, 2023 4.89 5.18 4.89 5.12 5.12 3,500
Jun 27, 2023 4.97 5.18 4.75 4.92 4.92 43,400
Jun 26, 2023 5.00 5.10 4.72 5.08 5.08 18,700
Jun 23, 2023 5.26 5.26 4.90 4.93 4.93 37,700
Jun 22, 2023 5.56 5.56 5.25 5.25 5.25 13,400
Jun 21, 2023 5.54 5.69 5.48 5.58 5.58 5,900
Jun 20, 2023 5.63 5.75 5.48 5.53 5.53 4,100
Jun 16, 2023 5.61 5.73 5.49 5.70 5.70 23,000
Jun 15, 2023 5.42 5.73 5.42 5.50 5.50 10,100
Jun 14, 2023 5.89 6.00 5.41 5.42 5.42 28,700
Jun 13, 2023 5.77 5.88 5.66 5.67 5.67 20,600
Jun 12, 2023 5.59 5.98 5.55 5.78 5.78 22,200
Jun 9, 2023 5.53 5.82 5.42 5.69 5.69 19,900
Jun 8, 2023 5.55 5.84 5.40 5.73 5.73 21,700
Jun 7, 2023 5.84 6.25 5.67 5.75 5.75 23,400
Jun 6, 2023 6.02 6.45 5.81 6.02 6.02 30,600
Jun 5, 2023 5.58 6.90 5.58 6.40 6.40 75,800
Jun 2, 2023 5.29 5.80 5.29 5.80 5.80 25,300
Jun 1, 2023 5.48 5.59 5.30 5.41 5.41 13,900
May 31, 2023 5.64 5.75 5.28 5.42 5.42 25,000
May 30, 2023 5.40 5.65 5.33 5.47 5.47 10,500
May 26, 2023 5.42 5.48 5.18 5.38 5.38 21,600
May 25, 2023 5.47 5.49 5.25 5.30 5.30 21,600
May 24, 2023 5.28 5.49 5.20 5.29 5.29 30,400
May 23, 2023 4.75 5.39 4.55 5.39 5.39 57,600
May 22, 2023 4.52 4.86 4.49 4.73 4.73 190,100
May 19, 2023 4.70 4.71 4.52 4.55 4.55 17,900
May 18, 2023 4.77 4.81 4.60 4.73 4.73 8,200
May 17, 2023 4.71 4.79 4.58 4.70 4.70 19,600
May 16, 2023 4.76 4.88 4.63 4.64 4.64 15,100
May 15, 2023 4.81 4.91 4.61 4.70 4.70 8,500
May 12, 2023 4.70 4.85 4.61 4.84 4.84 17,900
May 11, 2023 4.54 4.98 4.50 4.63 4.63 46,200
May 10, 2023 5.50 5.50 4.47 4.71 4.71 94,900
May 9, 2023 5.23 5.39 4.67 4.82 4.82 66,100
May 8, 2023 5.08 5.45 4.78 5.15 5.15 126,400
May 5, 2023 5.16 5.29 5.01 5.03 5.03 56,600
May 4, 2023 5.45 5.47 5.01 5.15 5.15 21,700
May 3, 2023 5.64 5.87 5.40 5.40 5.40 19,900
May 2, 2023 5.62 6.11 5.62 5.64 5.64 27,700
May 1, 2023 5.82 5.99 5.55 5.55 5.55 8,400
Apr 28, 2023 5.60 6.15 5.57 5.60 5.60 18,000
Apr 27, 2023 5.69 5.69 5.51 5.56 5.56 2,300
Apr 26, 2023 5.60 5.66 5.53 5.53 5.53 8,000
Apr 25, 2023 5.61 5.84 5.53 5.53 5.53 13,900
Apr 24, 2023 5.70 5.70 5.55 5.56 5.56 14,300
Apr 21, 2023 5.85 5.94 5.61 5.61 5.61 12,800
Apr 20, 2023 5.90 6.10 5.81 5.85 5.85 13,600
Apr 19, 2023 5.70 6.19 5.70 5.93 5.93 7,600

Related Tickers

ML MoneyLion Inc.
72.37
+0.04%
 
AGYS Agilysys, Inc.
81.75
-0.76%
 
AIXI Xiao-I Corporation
1.5400
+6.94%
 
SWVL Swvl Holdings Corp.
9.48
+25.23%
 
AEYE AudioEye, Inc.
13.01
+4.41%
 
DOMO Domo, Inc.
7.81
-0.51%
 
INLX Intellinetics, Inc.
7.18
+2.19%
 
BLKB Blackbaud, Inc.
76.71
-1.04%
 
IDN Intellicheck, Inc.
2.8000
-11.39%
 
PDFS PDF Solutions, Inc.
30.32
-3.07%