New Zealand markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
34.62-1.88 (-5.15%)
At close: 04:00PM EDT
34.50 -0.12 (-0.35%)
After hours: 07:16PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 202436.3337.1334.6234.6234.6257,800
11 Apr 202436.6937.2035.7336.5036.5043,200
10 Apr 202434.6236.9834.5936.2836.2827,400
09 Apr 202438.0838.8434.0536.0036.0083,300
08 Apr 202438.2338.2336.2638.0038.0064,400
05 Apr 202438.0038.5337.3037.6837.68100,100
04 Apr 202438.0038.6937.1437.7737.7778,100
03 Apr 202435.4138.0034.4337.5037.5056,600
02 Apr 202435.6337.4734.3635.9235.9276,100
01 Apr 202436.8836.9034.8036.0036.0083,700
28 Mar 202439.5040.1036.0537.1437.14346,200
27 Mar 202441.3441.7539.2239.5739.57112,100
26 Mar 202438.0041.3536.3040.7540.75141,900
25 Mar 202440.1341.1838.1839.5839.58131,100
22 Mar 202439.0341.7538.1040.2340.23208,000
21 Mar 202435.4639.5535.4236.9936.99158,700
20 Mar 202433.0635.3733.0635.0335.0398,900
19 Mar 202431.7534.3030.5033.2033.2085,500
18 Mar 202434.2134.7430.2333.2733.27115,700
15 Mar 202434.9035.5633.2534.2334.23100,700
14 Mar 202433.2636.5832.7635.2235.22110,300
13 Mar 202434.5035.4932.2033.7833.78108,400
12 Mar 202433.0035.9033.0035.1435.14107,500
11 Mar 202436.2536.3233.1333.6533.6580,000
08 Mar 202436.0039.5035.0236.0036.00128,800
07 Mar 202432.5043.9932.0037.1037.10333,100
06 Mar 202435.0135.9031.1631.6231.62214,500
05 Mar 202427.3836.4925.2436.0036.00811,600
04 Mar 202422.4622.6920.5021.9021.90133,900
01 Mar 202426.5126.9222.6022.8222.82121,000
29 Feb 202426.7727.9425.5226.1926.19109,700
28 Feb 202425.7126.6724.8426.1826.1855,600
27 Feb 202423.5526.5823.5525.4025.40161,600
26 Feb 202423.8824.0923.1823.3623.3653,400
23 Feb 202422.2824.4922.2823.5823.5844,700
22 Feb 202423.0824.0622.2822.2822.2819,200
21 Feb 202423.7025.0721.7522.6322.6355,900
20 Feb 202425.7225.7823.3524.0824.0861,100
16 Feb 202422.7327.1222.0226.1026.10162,000
15 Feb 202421.9922.7521.1522.7522.7529,500
14 Feb 202421.0121.9920.9921.8021.8052,700
13 Feb 202420.1821.6920.1120.6720.6748,200
12 Feb 202420.3721.0019.5620.9520.9563,300
09 Feb 202420.0920.9418.5020.6720.6768,100
08 Feb 202421.6522.1419.3320.1120.1176,100
07 Feb 202423.3724.0020.2121.9821.9893,100
06 Feb 202422.2624.9921.5022.9722.97122,400
05 Feb 202422.9024.4920.1122.1022.10161,000
02 Feb 202417.6422.9917.3622.0122.01195,700
01 Feb 202417.5718.7017.2518.2318.2328,800
31 Jan 202417.3518.0616.1517.3117.3125,100
30 Jan 202418.0419.5017.2417.4817.4891,900
29 Jan 202414.7317.7914.7317.7017.7082,700
26 Jan 202416.5816.5811.8014.7314.73203,100
25 Jan 202417.8218.0915.7016.7516.75129,700
24 Jan 202416.9919.7216.9917.6017.60256,500
23 Jan 202415.1417.9814.7616.8116.81169,300
22 Jan 202412.3015.4912.3014.7614.76107,000
19 Jan 202412.2112.3011.4312.3012.3063,800
18 Jan 202410.4112.3210.4111.9511.95137,400
17 Jan 202410.2310.5010.2110.4110.4126,300
16 Jan 20249.5510.499.5510.2310.2341,900
12 Jan 20249.449.889.019.769.7645,200
11 Jan 20249.729.728.899.409.40115,200
10 Jan 20248.819.898.819.719.71101,600
09 Jan 20248.898.928.538.858.8513,000
08 Jan 20248.388.938.268.938.9325,700
05 Jan 20248.508.728.108.298.2915,400
04 Jan 20248.438.438.128.298.2925,300
03 Jan 20248.508.558.268.408.408,000
02 Jan 20248.158.717.738.628.6231,100
29 Dec 20238.488.587.898.398.3986,600
28 Dec 20238.718.758.548.688.687,700
27 Dec 20238.158.658.108.508.5010,100
26 Dec 20238.348.458.058.218.2115,300
22 Dec 20238.058.478.058.348.3417,200
21 Dec 20238.658.658.098.158.1536,000
20 Dec 20238.449.008.368.608.6023,600
19 Dec 20238.408.558.328.408.4012,700
18 Dec 20238.128.498.058.298.2933,100
15 Dec 20237.628.107.628.038.0334,600
14 Dec 20237.548.157.547.777.7738,700
13 Dec 20237.438.107.307.717.7114,700
12 Dec 20237.557.827.447.507.5024,800
11 Dec 20237.628.107.617.747.7461,100
08 Dec 20236.757.806.757.767.7657,600
07 Dec 20236.506.996.506.806.8014,000
06 Dec 20236.046.666.046.516.5162,200
05 Dec 20236.366.436.246.306.307,600
04 Dec 20236.186.596.076.526.5251,300
01 Dec 20235.906.205.906.196.198,400
30 Nov 20236.086.106.006.006.008,000
29 Nov 20236.166.305.826.206.2013,100
28 Nov 20236.116.406.116.226.2220,500
27 Nov 20235.696.285.696.196.1943,400
24 Nov 20236.016.015.705.705.7032,300
22 Nov 20236.066.065.605.605.6028,700
21 Nov 20236.106.105.706.006.005,000
20 Nov 20236.136.135.606.126.1217,100
17 Nov 20235.666.125.666.126.1241,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...