New Zealand markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
23.58+1.30 (+5.83%)
At close: 04:00PM EST
23.95 +0.37 (+1.57%)
After hours: 08:00PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202422.2824.4922.2823.5823.5843,900
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
16 Nov 20235.846.135.405.575.5773,800
15 Nov 20235.816.105.816.036.0314,300
14 Nov 20235.816.055.615.995.9917,600
13 Nov 20235.726.005.205.205.2020,900
10 Nov 20235.855.855.515.665.6614,900
09 Nov 20236.106.105.855.865.865,400
08 Nov 20235.906.125.786.056.056,300
07 Nov 20235.776.115.775.885.8816,600
06 Nov 20235.665.835.655.785.7810,700
03 Nov 20235.555.855.215.655.6528,200
02 Nov 20235.235.705.225.555.556,800
01 Nov 20235.105.235.065.105.101,500
31 Oct 20235.245.275.055.275.273,300
30 Oct 20235.035.115.035.115.113,200
27 Oct 20235.055.244.955.245.244,900
26 Oct 20235.065.274.725.035.037,100
25 Oct 20235.125.225.095.095.097,300
24 Oct 20235.325.325.115.295.292,200
23 Oct 20235.285.565.065.065.063,100
20 Oct 20235.245.305.075.105.108,100
19 Oct 20235.365.365.165.165.161,900
18 Oct 20235.465.665.125.205.207,200
17 Oct 20235.325.855.325.375.374,900
16 Oct 20235.125.565.065.295.2911,200
13 Oct 20235.335.545.115.115.119,500
12 Oct 20235.255.555.145.145.146,400
11 Oct 20235.955.955.375.375.378,000
10 Oct 20235.355.765.355.575.574,700
09 Oct 20235.515.515.055.255.2517,100
06 Oct 20235.105.555.065.555.555,800
05 Oct 20235.685.685.125.125.1211,600
04 Oct 20235.636.025.425.505.507,100
03 Oct 20235.946.015.405.745.7422,800
02 Oct 20236.436.435.915.985.9818,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...