Dave Inc (DAVE)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 0.862998921251 | 37.08 | 43 | 36.385 | 424809 | 39.41763381 | CS |
| 4 | -0.48 | -1.2671594509 | 37.88 | 43 | 28.31 | 444071 | 33.81070323 | CS |
| 12 | -5.44 | -12.6984126984 | 42.84 | 63.5 | 28.31 | 274359 | 38.43095923 | CS |
| 26 | 25.19 | 206.306306306 | 12.21 | 63.5 | 11.43 | 188273 | 35.76713362 | CS |
| 52 | 31.95 | 586.23853211 | 5.45 | 63.5 | 4.72 | 104054 | 32.86905488 | CS |
| 156 | -227.24 | -85.8675937122 | 264.64 | 491.0688 | 4.4668 | 1052734 | 57.438396 | CS |
| 260 | -105 | -73.7359550562 | 142.4 | 491.0688 | 4.4668 | 989950 | 57.53134526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 37.4 | -3.87 | -9.38 | 41.07 | 42.97 | 37.16 | 593280 |
| 1721255700 | 41.27 | -0.41 | -0.98 | 40.91 | 43 | 39.51 | 470537 |
| 1721169300 | 41.68 | 3.14 | 8.15 | 39.18 | 42.26 | 38.56 | 508971 |
| 1721082900 | 38.54 | 1.29 | 3.46 | 38 | 39.39 | 37.5 | 317820 |
| 1720823700 | 37.25 | 0.91 | 2.50 | 37.08 | 38.39 | 36.385 | 243667 |
| 1720737300 | 36.34 | 1.65 | 4.76 | 35.7 | 37.69 | 35.25 | 274541 |
| 1720650900 | 34.69 | 0.1 | 0.29 | 34.93 | 35.61 | 33.32 | 311316 |
| 1720564500 | 34.59 | 2.61 | 8.16 | 31.85 | 34.61 | 31 | 329993 |
| 1720478100 | 31.98 | 1.52 | 4.99 | 30 | 32.619999 | 30 | 405022 |
| 1720218900 | 30.46 | -0.04 | -0.13 | 30.05 | 30.93 | 29.6 | 250457 |
| 1720040640 | 30.5 | 0.51 | 1.70 | 30.2 | 31.38 | 29.8 | 267241 |
| 1719959700 | 29.99 | -0.1 | -0.33 | 30.1 | 30.2599 | 29.46 | 238079 |
| 1719873300 | 30.09 | 0.2 | 0.67 | 30.63 | 31.4417 | 29.585 | 189833 |
| 1719614100 | 29.89 | 0 | 0.00 | 29.89 | 29.89 | 29.89 | 0 |
| 1719527700 | 29.89 | -0.69 | -2.26 | 30.96 | 31.89 | 28.31 | 819237 |
| 1719441300 | 30.58 | -5.29 | -14.75 | 34.75 | 35.0277 | 29.485 | 744974 |
| 1719354900 | 35.87 | -1.73 | -4.60 | 37.7 | 37.7 | 35.37 | 319167 |
| 1719268500 | 37.6 | -1.89 | -4.79 | 39.38 | 40.87 | 37.56 | 313232 |
| 1719009300 | 39.49 | 1.31 | 3.43 | 37.88 | 40.16 | 37.2775 | 136860 |
| 1718922900 | 38.18 | 0.01 | 0.03 | 38.5 | 38.7 | 36.5 | 163561 |
| 1718750100 | 38.17 | 0.34 | 0.90 | 38.05 | 39 | 37.2236 | 150658 |
| 1718663700 | 37.83 | 0.6 | 1.61 | 37.06 | 38.84 | 36.72 | 112160 |
| 1718404500 | 37.23 | 1.06 | 2.93 | 35.3 | 37.31 | 35.3 | 179197 |
| 1718318100 | 36.17 | -1.85 | -4.87 | 37.52 | 38.79 | 35.6 | 176489 |
| 1718231700 | 38.02 | 2.98 | 8.50 | 35.75 | 39.29 | 35.56 | 208542 |
| 1718145300 | 35.04 | -1.46 | -4.00 | 36.6 | 36.8 | 34.89 | 172302 |
| 1718058900 | 36.5 | -1.12 | -2.98 | 37 | 37 | 35.5 | 102453 |
| 1717799700 | 37.62 | 0.92 | 2.51 | 37.76 | 40.37 | 37.46 | 212401 |
| 1717713300 | 36.7 | -1.06 | -2.81 | 38.88 | 41.36 | 36.36 | 261672 |
| 1717626900 | 37.76 | 2.8 | 8.01 | 33.71 | 38.23 | 33.58 | 229758 |
| 1717540500 | 34.96 | -2.96 | -7.81 | 36.45 | 37.52 | 33.74 | 389215 |
| 1717454100 | 37.92 | -7.14 | -15.85 | 44.48 | 44.53 | 36.54 | 391029 |
| 1717194900 | 45.06 | -2.41 | -5.08 | 47.62 | 49 | 43.74 | 170051 |
| 1717108500 | 47.47 | 2.93 | 6.58 | 44.66 | 47.6 | 43.94 | 302749 |
| 1717022100 | 44.54 | 1.43 | 3.32 | 42.76 | 44.8969 | 42.5 | 144408 |
| 1716935700 | 43.11 | 0.94 | 2.23 | 42.62 | 43.11 | 41.11 | 173745 |
| 1716590100 | 42.17 | -1.43 | -3.28 | 43.78 | 44.542 | 41.74 | 253434 |
| 1716503700 | 43.6 | -0.86 | -1.93 | 44.15 | 45.7 | 42.83 | 95863 |
| 1716417300 | 44.46 | -0.75 | -1.66 | 45.25 | 45.63 | 43.45 | 101676 |
| 1716330900 | 45.21 | -1.44 | -3.09 | 46.5 | 46.51 | 44.5 | 173518 |
| 1716244500 | 46.65 | -3.18 | -6.38 | 50.06 | 50.2 | 46.365 | 116848 |
| 1715985300 | 49.83 | -0.12 | -0.24 | 49.56 | 51.55 | 49.005 | 116968 |
| 1715898900 | 49.95 | 0.25 | 0.50 | 49.7 | 50.44 | 46.82 | 188741 |
| 1715812500 | 49.7 | 0.6 | 1.22 | 49.12 | 51.03 | 49.11 | 139715 |
| 1715726100 | 49.1 | 0.13 | 0.27 | 49.01 | 50.68 | 48.2 | 104928 |
| 1715639700 | 48.97 | -0.12 | -0.24 | 50.34 | 52.99 | 48.2 | 143018 |
| 1715380500 | 49.09 | -4 | -7.53 | 53.34 | 54.15 | 48.4 | 270101 |
| 1715294100 | 53.09 | 2.31 | 4.55 | 51.71 | 53.82 | 50.3267 | 170932 |
| 1715207700 | 50.78 | -1.52 | -2.91 | 52.2 | 55 | 50.08 | 186077 |
| 1715121300 | 52.3 | 5.76 | 12.38 | 52.96 | 63.5 | 49.51 | 926783 |
| 1715034900 | 46.54 | 1.4 | 3.10 | 45.79 | 47.47 | 44.01 | 97742 |
| 1714775700 | 45.14 | 1.26 | 2.87 | 45.82 | 46.3191 | 43.22 | 56166 |
| 1714689300 | 43.88 | -1.09 | -2.42 | 45.97 | 45.97 | 42.28 | 85262 |
| 1714602900 | 44.97 | 1.17 | 2.67 | 43.5 | 46 | 40.51 | 95977 |
| 1714516500 | 43.8 | -4.44 | -9.20 | 48.87 | 48.9503 | 43.685 | 125842 |
| 1714430100 | 48.24 | 4.52 | 10.34 | 45.16 | 50.7494 | 45 | 175084 |
| 1714170900 | 43.72 | 1.2 | 2.82 | 42.84 | 44.9599 | 42.744 | 62706 |
| 1714084500 | 42.52 | -0.39 | -0.91 | 42.32 | 45.74 | 38.1 | 126468 |
| 1713998100 | 42.91 | 1.04 | 2.48 | 43.57 | 43.65 | 41.5 | 93388 |
| 1713911700 | 41.87 | 5.65 | 15.60 | 37.9 | 42.83 | 37.9 | 204959 |
| 1713825300 | 36.22 | 2.91 | 8.74 | 33.79 | 37.16 | 33.4025 | 70687 |
| 1713566100 | 33.31 | -0.8 | -2.35 | 33.73 | 35.42 | 32.86 | 63302 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
