ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,745.37
0.40%
US Tech 100
19,572.00
0.72%
Dow Jones
42,175.11
0.62%
Brent Oil
70.765
-0.26%
Bitcoin
65,272.00
0.14%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Dave Inc (DAVEW)

  7. Dave Inc (DAVEW) Historical

DAVEW Dave Inc

0.0528
0.0098 (22.79%)
Sep 26 2024 - Closed
Delayed by 15 minutes

DAVEW Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2024 0.0528 0.0098 22.79% 0.043 0.056 0.043 36,446
Sep 25 2024 0.043 -0.003 -6.52% 0.046 0.046 0.043 2,500
Sep 24 2024 0.046 0.0002 0.44% 0.0445 0.0461 0.044 13,571
Sep 23 2024 0.0458 0.0019 4.33% 0.044 0.049 0.044 43,049
Sep 20 2024 0.0439 0.0002 0.46% 0.044799 0.045 0.0325 24,388
Sep 19 2024 0.0437 -0.0003 -0.68% 0.0331 0.0438 0.0331 40,604
Sep 18 2024 0.044 -0.0005 -1.12% 0.0384 0.0444 0.0286 10,229
Sep 17 2024 0.0445 -0.0003 -0.67% 0.040101 0.0445 0.04 2,100
Sep 16 2024 0.044799 0.0018 4.18% 0.0449 0.0449 0.04 10,009
Sep 13 2024 0.043 0.00 0.00% 0.0429 0.0431 0.041891 14,337
Sep 12 2024 0.043 0.0018 4.37% 0.0465 0.047 0.0339 77,669
Sep 11 2024 0.0412 0.0079 23.72% 0.0379 0.0412 0.0377 77,846
Sep 10 2024 0.0333 -0.00205 -5.80% 0.0305 0.0334 0.0255 18,169
Sep 09 2024 0.03535 0.00 0.00% 0.0386 0.0386 0.03535 55
Sep 06 2024 0.03535 -0.00415 -10.51% 0.0333 0.03535 0.030701 2,318
Sep 05 2024 0.0395 -0.0005 -1.25% 0.0399 0.04 0.039 4,368
Sep 04 2024 0.04 0.0016 4.17% 0.0305 0.04 0.0305 1,600
Sep 03 2024 0.0384 0.0004 1.05% 0.0343 0.0384 0.034 1,403
Aug 30 2024 0.038 0.00 0.00% 0.038 0.038 0.038 0
Aug 29 2024 0.038 -0.001 -2.56% 0.038 0.038 0.038 21,358
Aug 28 2024 0.039 0.006 18.18% 0.0429 0.0429 0.0386 40,947
Aug 27 2024 0.033 -0.004 -10.81% 0.037 0.037 0.0305 3,243
Aug 26 2024 0.037 0.004 12.12% 0.03 0.037 0.03 13,723
Aug 23 2024 0.033 0.003 10.00% 0.032499 0.035 0.027 45,934
Aug 22 2024 0.03 -0.0008 -2.60% 0.03 0.031 0.03 9,798
Aug 21 2024 0.0308 -0.0006 -1.91% 0.031299 0.0314 0.0308 1,726
Aug 20 2024 0.0314 -0.0006 -1.88% 0.0301 0.0314 0.03 4,248
Aug 19 2024 0.032 0.0001 0.31% 0.03 0.032 0.03 17,278
Aug 16 2024 0.0319 -0.0011 -3.33% 0.032899 0.033 0.0261 15,310
Aug 15 2024 0.033 0.00 0.00% 0.033 0.033 0.033 1,139
Aug 14 2024 0.033 -0.0009 -2.65% 0.033 0.033 0.0255 972
Aug 13 2024 0.033899 0.0013 3.98% 0.0255 0.033899 0.0255 14,238
Aug 12 2024 0.0326 -0.0014 -4.12% 0.033001 0.033001 0.032 5,107
Aug 09 2024 0.034 0.0025 7.94% 0.0315 0.034 0.0258 1,782
Aug 08 2024 0.0315 -0.0057 -15.32% 0.0315 0.033 0.0315 21,563
Aug 07 2024 0.037199 0.00 0.00% 0.037199 0.037199 0.037199 118
Aug 06 2024 0.037199 -0.0001 -0.27% 0.03 0.0374 0.029003 62,804
Aug 05 2024 0.037299 0.001 2.75% 0.03 0.038 0.023 30,921
Aug 02 2024 0.0363 -0.001 -2.68% 0.037 0.037 0.0281 1,580
Aug 01 2024 0.0373 -0.0001 -0.27% 0.0305 0.0373 0.0305 2,412
Jul 31 2024 0.0374 -0.0003 -0.80% 0.03602 0.0374 0.033051 7,217
Jul 30 2024 0.0377 -0.001 -2.58% 0.038 0.038 0.022 18,892
Jul 29 2024 0.0387 0.00374 10.71% 0.034899 0.0388 0.032799 8,832
Jul 26 2024 0.034956 -0.00404 -10.37% 0.037 0.037 0.034956 7,796
Jul 25 2024 0.039 0.00 0.00% 0.039 0.039 0.039 557
Jul 24 2024 0.039 -0.00086 -2.15% 0.0395 0.0399 0.0325 10,425
Jul 23 2024 0.039857 -0.00004 -0.11% 0.035 0.0399 0.035 44,109
Jul 22 2024 0.0399 0.00 0.00% 0.035 0.0399 0.035 69
Jul 19 2024 0.0399 0.00 0.00% 0.0398 0.0399 0.0398 5,583
Jul 18 2024 0.0399 0.0029 7.84% 0.0399 0.0399 0.0399 1,807
Jul 17 2024 0.037 0.00 0.00% 0.037 0.037 0.037 318
Jul 16 2024 0.037 0.0046 14.20% 0.031 0.0395 0.031 29,494
Jul 15 2024 0.0324 0.00 0.00% 0.0324 0.0324 0.0324 5,011
Jul 12 2024 0.0324 0.0003 0.93% 0.0321 0.0324 0.0321 6,509
Jul 11 2024 0.0321 -0.00099 -2.99% 0.0305 0.033 0.026 36,270
Jul 10 2024 0.03309 -0.00291 -8.08% 0.03 0.03309 0.03 898
Jul 09 2024 0.036 0.001 2.86% 0.0367 0.0367 0.0312 37,346
Jul 08 2024 0.035 0.004 12.90% 0.031 0.0367 0.031 25,654
Jul 05 2024 0.031 0.002 6.90% 0.029 0.0386 0.029 20,035
Jul 03 2024 0.029 -0.0042 -12.65% 0.03 0.03 0.029 13,327
Jul 02 2024 0.0332 0.00 0.00% 0.0332 0.0332 0.0332 1,457
Jul 01 2024 0.0332 0.0007 2.15% 0.0332 0.0332 0.0332 728

Your Recent History

NASDAQ
DAVEW
Dave
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved