Advertisement
Advertisement
U.S. markets open in 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Visitors trend2W10W9M
6.05-0.33 (-5.17%)
At close: 03:59PM EDT
6.39 +0.34 (+5.62%)
Pre-Market: 07:38AM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20236.556.556.036.056.056,800
Mar 23, 20236.286.806.056.666.6636,500
Mar 22, 20236.496.706.146.366.3654,800
Mar 21, 20236.486.676.156.456.4539,200
Mar 20, 20236.586.926.156.356.3536,200
Mar 17, 20236.637.386.516.606.6043,800
Mar 16, 20236.587.076.467.037.0341,000
Mar 15, 20236.646.976.586.746.7448,300
Mar 14, 20236.927.146.906.906.9033,900
Mar 13, 20236.837.226.607.107.1041,500
Mar 10, 20237.317.316.846.946.9425,400
Mar 09, 20237.527.527.217.317.3118,400
Mar 08, 20237.607.837.467.507.5011,900
Mar 07, 20237.527.897.247.617.6148,600
Mar 06, 20237.818.157.797.917.9155,600
Mar 03, 20237.828.507.828.308.3039,500
Mar 02, 20238.008.208.008.008.0026,400
Mar 01, 20238.218.358.168.258.257,600
Feb 28, 20238.358.458.208.418.4110,900
Feb 27, 20238.458.478.168.478.4722,000
Feb 24, 20238.108.438.108.328.3214,100
Feb 23, 20238.258.368.138.248.2411,800
Feb 22, 20238.448.698.208.208.2010,800
Feb 21, 20238.708.708.368.468.466,100
Feb 17, 20238.258.718.258.718.7116,500
Feb 16, 20238.588.658.308.468.4612,200
Feb 15, 20238.268.648.268.648.6424,100
Feb 14, 20238.388.518.208.348.3426,400
Feb 13, 20238.898.898.578.578.5723,400
Feb 10, 20239.059.148.758.958.9511,300
Feb 09, 20239.829.829.289.399.3912,700
Feb 08, 20239.739.739.519.539.5311,600
Feb 07, 20239.859.959.439.759.7527,000
Feb 06, 20239.779.879.369.859.8516,000
Feb 03, 20239.9610.109.549.809.8031,300
Feb 02, 20239.4010.109.409.759.7545,900
Feb 01, 20239.219.449.009.269.2616,000
Jan 31, 20238.749.408.749.089.0819,400
Jan 30, 20239.219.218.738.828.8230,100
Jan 27, 20239.189.479.119.249.2419,100
Jan 26, 20239.019.418.999.289.2844,400
Jan 25, 20239.179.178.758.968.9614,200
Jan 24, 20238.959.298.768.808.8016,900
Jan 23, 20239.339.438.908.998.9948,600
Jan 20, 20239.309.509.069.329.3258,200
Jan 19, 20239.559.559.039.309.30129,500
Jan 18, 20239.7010.019.489.649.6436,300
Jan 17, 20239.049.759.029.599.5951,300
Jan 13, 20238.139.238.139.029.0269,600
Jan 12, 20238.048.297.938.208.2036,700
Jan 11, 20237.918.347.807.807.8033,500
Jan 10, 20237.758.067.547.917.9165,600
Jan 09, 20238.208.397.707.877.8763,200
Jan 06, 20238.979.098.128.168.1691,800
Jan 06, 20231:32 Stock Split
Jan 05, 20239.579.708.809.449.4424,322
Jan 04, 20239.289.869.129.709.7016,534
Jan 03, 20239.289.388.679.259.2517,388
Dec 30, 20228.869.288.589.289.2834,000
Dec 29, 20228.679.348.648.708.7018,169
Dec 28, 20228.389.068.388.618.619,872
Dec 27, 20229.229.288.488.648.6414,509
Dec 23, 20228.389.608.389.509.5015,622
Dec 22, 20228.458.808.228.358.3544,159
Dec 21, 20228.908.998.358.358.3520,688
Dec 20, 20228.648.778.458.458.4527,509
Dec 19, 20229.549.708.708.708.7018,434
Dec 16, 20229.289.608.939.099.0941,675
Dec 15, 20229.579.739.289.289.2818,397
Dec 14, 202210.3410.509.479.479.4711,847
Dec 13, 202210.8511.629.549.549.5448,188
Dec 12, 202211.5211.5210.3010.4610.4620,306
Dec 09, 202210.8811.5210.8811.2611.2610,913
Dec 08, 202211.2611.5211.0111.1711.1717,897
Dec 07, 202211.8112.1611.2311.6211.6212,813
Dec 06, 202210.9112.1610.5611.9011.9036,494
Dec 05, 202212.8012.8011.7411.8711.8712,313
Dec 02, 202211.8413.0211.2312.8012.8021,228
Dec 01, 202212.8013.1212.4812.8012.8010,538
Nov 30, 202213.1213.4412.4513.0213.0221,219
Nov 29, 202213.7614.0812.6113.3813.3823,791
Nov 28, 202212.8013.2512.4812.8012.8023,791
Nov 25, 202211.8413.9211.6813.1213.1231,072
Nov 23, 202212.1612.8011.2011.6811.6848,788
Nov 22, 202210.8813.7010.2411.7411.74114,191
Nov 21, 202210.2410.729.9210.0810.0859,678
Nov 18, 20229.609.798.969.349.3421,788
Nov 17, 202210.8810.988.749.449.4437,622
Nov 16, 202211.4611.4610.4610.5910.5913,050
Nov 15, 202210.3011.4910.2410.8810.8842,878
Nov 14, 202211.1011.209.6010.2410.2426,759
Nov 11, 20229.2811.529.2810.8810.88104,103
Nov 10, 20229.389.608.489.509.5050,138
Nov 09, 20229.609.928.518.968.9636,413
Nov 08, 20229.2810.629.289.389.3842,819
Nov 07, 20229.289.608.679.449.4416,544
Nov 04, 20228.969.288.109.289.2847,300
Nov 03, 20228.648.968.108.548.5433,938
Nov 02, 202210.9811.268.328.838.83144,638
Nov 01, 202210.5310.539.4410.1110.1125,984
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement