Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

9.80

+0.05

(+0.51%)

At close: 04:00PM EST

9.95

+0.15

(+1.53%)

After hours:

07:52PM EST

Time period:

05 Feb 2022 - 05 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	9.96	10.10	9.54	9.80	9.80	31,300
02 Feb 2023	9.40	10.10	9.40	9.75	9.75	45,900
01 Feb 2023	9.21	9.44	9.00	9.26	9.26	16,000
31 Jan 2023	8.74	9.40	8.74	9.08	9.08	19,400
30 Jan 2023	9.21	9.21	8.73	8.82	8.82	30,100
27 Jan 2023	9.18	9.47	9.11	9.24	9.24	19,100
26 Jan 2023	9.01	9.41	8.99	9.28	9.28	44,400
25 Jan 2023	9.17	9.17	8.75	8.96	8.96	14,200
24 Jan 2023	8.95	9.29	8.76	8.80	8.80	16,900
23 Jan 2023	9.33	9.43	8.90	8.99	8.99	48,600
20 Jan 2023	9.30	9.50	9.06	9.32	9.32	58,200
19 Jan 2023	9.55	9.55	9.03	9.30	9.30	129,500
18 Jan 2023	9.70	10.01	9.48	9.64	9.64	36,300
17 Jan 2023	9.04	9.75	9.02	9.59	9.59	51,300
13 Jan 2023	8.13	9.23	8.13	9.02	9.02	69,100
12 Jan 2023	8.04	8.29	7.93	8.20	8.20	36,700
11 Jan 2023	7.91	8.34	7.80	7.80	7.80	33,500
10 Jan 2023	7.75	8.06	7.54	7.91	7.91	65,600
09 Jan 2023	8.20	8.39	7.70	7.87	7.87	63,200
06 Jan 2023	8.97	9.09	8.12	8.16	8.16	90,000
06 Jan 2023	1:32 Stock split
05 Jan 2023	9.57	9.70	8.80	9.44	9.44	24,322
04 Jan 2023	9.28	9.86	9.12	9.70	9.70	16,534
03 Jan 2023	9.28	9.38	8.67	9.25	9.25	17,388
30 Dec 2022	8.86	9.28	8.58	9.28	9.28	34,000
29 Dec 2022	8.67	9.34	8.64	8.70	8.70	18,169
28 Dec 2022	8.38	9.06	8.38	8.61	8.61	9,872
27 Dec 2022	9.22	9.28	8.48	8.64	8.64	14,509
23 Dec 2022	8.38	9.60	8.38	9.50	9.50	15,622
22 Dec 2022	8.45	8.80	8.22	8.35	8.35	44,159
21 Dec 2022	8.90	8.99	8.35	8.35	8.35	20,688
20 Dec 2022	8.64	8.77	8.45	8.45	8.45	27,509
19 Dec 2022	9.54	9.70	8.70	8.70	8.70	18,434
16 Dec 2022	9.28	9.60	8.93	9.09	9.09	41,675
15 Dec 2022	9.57	9.73	9.28	9.28	9.28	18,397
14 Dec 2022	10.34	10.50	9.47	9.47	9.47	11,847
13 Dec 2022	10.85	11.62	9.54	9.54	9.54	48,188
12 Dec 2022	11.52	11.52	10.30	10.46	10.46	20,306
09 Dec 2022	10.88	11.52	10.88	11.26	11.26	10,913
08 Dec 2022	11.26	11.52	11.01	11.17	11.17	17,897
07 Dec 2022	11.81	12.16	11.23	11.62	11.62	12,813
06 Dec 2022	10.91	12.16	10.56	11.90	11.90	36,494
05 Dec 2022	12.80	12.80	11.74	11.87	11.87	12,313
02 Dec 2022	11.84	13.02	11.23	12.80	12.80	21,228
01 Dec 2022	12.80	13.12	12.48	12.80	12.80	10,538
30 Nov 2022	13.12	13.44	12.45	13.02	13.02	21,219
29 Nov 2022	13.76	14.08	12.61	13.38	13.38	23,791
28 Nov 2022	12.80	13.25	12.48	12.80	12.80	23,791
25 Nov 2022	11.84	13.92	11.68	13.12	13.12	31,072
23 Nov 2022	12.16	12.80	11.20	11.68	11.68	48,788
22 Nov 2022	10.88	13.70	10.24	11.74	11.74	114,191
21 Nov 2022	10.24	10.72	9.92	10.08	10.08	59,678
18 Nov 2022	9.60	9.79	8.96	9.34	9.34	21,788
17 Nov 2022	10.88	10.98	8.74	9.44	9.44	37,622
16 Nov 2022	11.46	11.46	10.46	10.59	10.59	13,050
15 Nov 2022	10.30	11.49	10.24	10.88	10.88	42,878
14 Nov 2022	11.10	11.20	9.60	10.24	10.24	26,759
11 Nov 2022	9.28	11.52	9.28	10.88	10.88	104,103
10 Nov 2022	9.38	9.60	8.48	9.50	9.50	50,138
09 Nov 2022	9.60	9.92	8.51	8.96	8.96	36,413
08 Nov 2022	9.28	10.62	9.28	9.38	9.38	42,819
07 Nov 2022	9.28	9.60	8.67	9.44	9.44	16,544
04 Nov 2022	8.96	9.28	8.10	9.28	9.28	47,300
03 Nov 2022	8.64	8.96	8.10	8.54	8.54	33,938
02 Nov 2022	10.98	11.26	8.32	8.83	8.83	144,638
01 Nov 2022	10.53	10.53	9.44	10.11	10.11	25,984
31 Oct 2022	9.89	10.53	9.66	10.05	10.05	16,703
28 Oct 2022	9.92	10.24	9.44	9.76	9.76	29,656
27 Oct 2022	10.05	10.72	8.96	9.92	9.92	35,838
26 Oct 2022	10.56	10.88	9.95	10.34	10.34	31,703
25 Oct 2022	9.60	10.72	9.44	10.56	10.56	54,188
24 Oct 2022	10.24	10.24	9.63	9.92	9.92	30,788
21 Oct 2022	10.66	10.72	9.63	10.24	10.24	39,353
20 Oct 2022	10.53	11.52	10.30	10.40	10.40	41,572
19 Oct 2022	10.66	11.36	10.24	10.37	10.37	22,234
18 Oct 2022	11.52	11.84	10.66	11.01	11.01	45,875
17 Oct 2022	11.84	11.84	11.20	11.46	11.46	15,847
14 Oct 2022	12.64	12.64	11.23	11.42	11.42	18,531
13 Oct 2022	11.52	12.64	11.52	12.64	12.64	25,447
12 Oct 2022	12.16	12.38	11.52	12.16	12.16	10,131
11 Oct 2022	12.16	12.16	11.39	11.84	11.84	15,341
10 Oct 2022	12.99	12.99	11.26	12.06	12.06	62,828
07 Oct 2022	14.08	14.08	12.48	12.51	12.51	23,125
06 Oct 2022	14.40	14.72	14.02	14.14	14.14	8,963
05 Oct 2022	13.50	14.50	13.50	14.11	14.11	33,447
04 Oct 2022	12.54	14.08	12.54	13.86	13.86	29,219
03 Oct 2022	12.13	13.50	11.84	13.06	13.06	57,059
30 Sept 2022	11.39	12.45	10.91	11.49	11.49	32,075
29 Sept 2022	13.12	13.38	10.30	11.52	11.52	129,091
28 Sept 2022	13.66	13.76	12.80	12.90	12.90	52,194
27 Sept 2022	13.76	14.40	13.60	13.92	13.92	17,213
26 Sept 2022	12.96	13.76	12.83	13.70	13.70	15,109
23 Sept 2022	12.77	13.44	12.64	13.28	13.28	25,522
22 Sept 2022	14.40	14.56	12.90	13.28	13.28	48,294
21 Sept 2022	14.40	14.91	14.24	14.53	14.53	17,403
20 Sept 2022	14.69	15.10	14.21	15.10	15.10	62,122
19 Sept 2022	15.36	16.00	14.21	14.91	14.91	105,241
16 Sept 2022	15.36	16.00	15.33	15.87	15.87	104,266
15 Sept 2022	15.20	16.19	15.20	15.94	15.94	64,953
14 Sept 2022	15.20	15.71	15.04	15.65	15.65	96,047
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.95(+0.37%)

NZD/USD0.6334-0.0139(-2.15%)

NZD/EUR0.5862-0.0063(-1.07%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.56+0.17(+0.23%)

Dave Inc. (DAVE)

NZX 50
12,197.15
+44.95(+0.37%)

NZD/USD
0.6334
-0.0139(-2.15%)

NZD/EUR
0.5862
-0.0063(-1.07%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.56
+0.17(+0.23%)