Singapore markets open in 7 hours 40 minutes

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
30.50+0.51 (+1.70%)
At close: 01:00PM EDT
30.75 +0.25 (+0.82%)
After hours: 04:53PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202430.2031.3829.8030.5030.50267,200
02 Jul 202430.1030.2629.4629.9929.99238,000
01 Jul 202430.6331.4429.5830.0930.09189,800
28 Jun 202430.1431.2429.2630.3030.301,720,100
27 Jun 202430.9631.8928.3129.8929.89819,200
26 Jun 202435.0035.0329.4930.5830.58745,400
25 Jun 202437.7037.7035.3735.8735.87319,200
24 Jun 202439.3840.8737.5637.6037.60313,200
21 Jun 202437.8840.1637.2839.4939.49136,900
20 Jun 202438.5038.7036.5038.1838.18163,600
18 Jun 202438.0539.0037.2238.1738.17150,700
17 Jun 202437.0638.8436.7237.8337.83112,200
14 Jun 202435.3037.3135.3037.2337.23179,200
13 Jun 202437.5238.7935.6036.1736.17176,500
12 Jun 202435.7539.2935.5638.0238.02208,500
11 Jun 202436.6036.8034.8935.0435.04172,300
10 Jun 202437.0037.0035.5036.5036.50102,500
07 Jun 202437.7640.3737.4637.6237.62212,400
06 Jun 202438.8841.3636.3636.7036.70261,500
05 Jun 202433.7138.2333.5837.7637.76229,800
04 Jun 202436.1337.5233.7434.9634.96389,500
03 Jun 202444.4844.5336.5437.9237.92391,000
31 May 202448.0049.0043.7445.0645.06170,100
30 May 202444.6647.6043.9447.4747.47302,800
29 May 202442.7644.9042.6044.5444.54144,400
28 May 202442.6243.1141.1143.1143.11174,200
24 May 202443.7844.5441.7442.1742.17253,400
23 May 202444.1545.7042.8343.6043.6095,800
22 May 202445.2545.6343.4544.4644.46103,400
21 May 202446.5046.5144.5045.2145.21173,500
20 May 202450.0650.2046.3746.6546.65116,800
17 May 202449.5651.5549.0149.8349.83117,000
16 May 202449.7050.4446.8249.9549.95188,700
15 May 202449.1251.0349.1149.7049.70139,700
14 May 202449.0150.6848.2049.1049.10104,900
13 May 202450.3452.9948.2048.9748.97143,000
10 May 202453.3454.1548.4049.0949.09270,000
09 May 202451.7153.8250.3353.0953.09170,900
08 May 202452.2055.0050.0850.7850.78186,100
07 May 202452.9663.5049.5152.3052.30926,800
06 May 202445.7947.4744.0146.5446.5498,200
03 May 202445.8246.3243.2245.1445.1456,200
02 May 202445.9745.9742.2843.8843.8885,200
01 May 202443.5046.0040.5144.9744.9796,000
30 Apr 202447.8948.9543.6943.8043.80125,800
29 Apr 202445.1650.7545.1648.2448.24175,100
26 Apr 202442.8444.9642.7443.7243.7262,600
25 Apr 202442.3245.7438.1042.5242.52126,500
24 Apr 202443.5743.6541.5042.9142.9193,400
23 Apr 202437.9042.8337.9041.8741.87204,900
22 Apr 202433.7937.1633.4036.2236.2270,700
19 Apr 202433.7335.4232.8633.3133.3163,300
18 Apr 202434.2634.7030.6534.1134.1184,400
17 Apr 202435.5035.6433.6633.9033.9054,100
16 Apr 202435.5635.8934.2635.4935.4950,600
15 Apr 202434.0036.0234.0035.0335.0360,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...