Dave Inc (DAVEW)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 0.0398569 | -4.3E-5 | -0.11 | 0.035 | 0.0399 | 0.035 | 44109 |
| 1721687700 | 0.0399 | 0 | 0.00 | 0.035 | 0.0399 | 0.035 | 69 |
| 1721428500 | 0.0399 | 0 | 0.00 | 0.0398 | 0.0399 | 0.0398 | 5583 |
| 1721342100 | 0.0399 | 0.0029 | 7.84 | 0.0399 | 0.0399 | 0.0399 | 1807 |
| 1721255700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 318 |
| 1721169300 | 0.037 | 0.0046 | 14.20 | 0.031 | 0.0395 | 0.031 | 29494 |
| 1721082900 | 0.0324 | 0 | 0.00 | 0.0324 | 0.0324 | 0.0324 | 5011 |
| 1720823700 | 0.0324 | 0.0003001 | 0.93 | 0.0320999 | 0.0324 | 0.0320999 | 6509 |
| 1720737300 | 0.0320999 | -0.00099 | -2.99 | 0.0305 | 0.033 | 0.026 | 36270 |
| 1720650900 | 0.03309 | -0.00291 | -8.08 | 0.03 | 0.03309 | 0.03 | 898 |
| 1720564500 | 0.036 | 0.001 | 2.86 | 0.0367 | 0.0367 | 0.0312 | 37346 |
| 1720478100 | 0.035 | 0.004 | 12.90 | 0.031 | 0.0367 | 0.031 | 25654 |
| 1720218900 | 0.031 | 0.002 | 6.90 | 0.029 | 0.0386 | 0.029 | 20035 |
| 1720040640 | 0.029 | -0.0042 | -12.65 | 0.03 | 0.03 | 0.029 | 13327 |
| 1719959700 | 0.0332 | 0 | 0.00 | 0.0332 | 0.0332 | 0.0332 | 1457 |
| 1719873300 | 0.0332 | 0.0007 | 2.15 | 0.0332 | 0.0332 | 0.0332 | 728 |
| 1719614100 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1719527700 | 0.0325 | -0.0033 | -9.22 | 0.0393 | 0.0393 | 0.0324 | 1391 |
| 1719441300 | 0.0358 | 0.0026 | 7.83 | 0.0333 | 0.0358 | 0.032 | 54286 |
| 1719354900 | 0.0332 | 0.000699 | 2.15 | 0.0331 | 0.0358 | 0.033 | 41298 |
| 1719268500 | 0.032501 | -0.001298 | -3.84 | 0.0349 | 0.035 | 0.031 | 3531 |
| 1719009300 | 0.033799 | 0.001799 | 5.62 | 0.032 | 0.0365 | 0.0315 | 8908 |
| 1718922900 | 0.032 | -0.0005 | -1.54 | 0.0349 | 0.0349 | 0.0319 | 14719 |
| 1718750100 | 0.0325 | -0.0062 | -16.02 | 0.0322 | 0.0374 | 0.0322 | 21806 |
| 1718663700 | 0.0387 | -0.000199 | -0.51 | 0.032 | 0.0387 | 0.032 | 28890 |
| 1718404500 | 0.038899 | -0.001998 | -4.89 | 0.0393 | 0.0393 | 0.032 | 17864 |
| 1718318100 | 0.040897 | 9.7E-5 | 0.24 | 0.04 | 0.040897 | 0.0261 | 130174 |
| 1718231700 | 0.0408 | 0.0038 | 10.27 | 0.0393 | 0.0429999 | 0.0312 | 59628 |
| 1718145300 | 0.037 | 0.0035 | 10.45 | 0.0391 | 0.0394 | 0.026 | 50949 |
| 1718058900 | 0.0335 | 0.0004 | 1.21 | 0.03 | 0.0388999 | 0.028 | 17392 |
| 1717799700 | 0.0331 | -0.0064 | -16.20 | 0.0332 | 0.0332 | 0.03 | 11932 |
| 1717713300 | 0.0395 | 0.0072 | 22.29 | 0.0324 | 0.0422 | 0.0323 | 15802 |
| 1717626900 | 0.0323 | -0.00665 | -17.07 | 0.0348 | 0.0348 | 0.0323 | 2057 |
| 1717540500 | 0.03895 | -0.00205 | -5.00 | 0.03895 | 0.041 | 0.03895 | 211 |
| 1717454100 | 0.041 | 0.008 | 24.24 | 0.0462 | 0.0462 | 0.033 | 3942 |
| 1717194900 | 0.033 | -0.0032 | -8.84 | 0.036101 | 0.0363 | 0.0320999 | 53073 |
| 1717108500 | 0.0362 | 0 | 0.00 | 0.036099 | 0.0362 | 0.036099 | 2304 |
| 1717022100 | 0.0362 | -0.0028 | -7.18 | 0.0362 | 0.0362 | 0.0362 | 1025 |
| 1716935700 | 0.039 | -0.00599 | -13.31 | 0.0424 | 0.0424 | 0.03755 | 24119 |
| 1716590100 | 0.04499 | -0.000111 | -0.25 | 0.05 | 0.05 | 0.04 | 13168 |
| 1716503700 | 0.045101 | -0.002349 | -4.95 | 0.0492999 | 0.0497 | 0.045101 | 3000 |
| 1716417300 | 0.04745 | -0.00755 | -13.73 | 0.055 | 0.055 | 0.0347 | 13848 |
| 1716330900 | 0.055 | -0.0085 | -13.39 | 0.0555 | 0.0555 | 0.055 | 106902 |
| 1716244500 | 0.0635 | 0 | 0.00 | 0.0635 | 0.0635 | 0.0635 | 0 |
| 1715985300 | 0.0635 | -0.0013 | -2.01 | 0.0635 | 0.0635 | 0.061 | 21293 |
| 1715898900 | 0.0648 | 0.0088 | 15.71 | 0.0643 | 0.0648 | 0.0643 | 601 |
| 1715812500 | 0.056 | -0.001101 | -1.93 | 0.065 | 0.065 | 0.056 | 15695 |
| 1715726100 | 0.057101 | -0.012899 | -18.43 | 0.06 | 0.0658 | 0.054 | 51534 |
| 1715639700 | 0.07 | 0.002 | 2.94 | 0.060101 | 0.07 | 0.060101 | 11627 |
| 1715380500 | 0.068 | 0.004947 | 7.85 | 0.063 | 0.068 | 0.06 | 8163 |
| 1715294100 | 0.063053 | 0.006553 | 11.60 | 0.0692 | 0.0699 | 0.0607 | 38109 |
| 1715207700 | 0.0565 | 0.006 | 11.88 | 0.0599 | 0.07 | 0.056 | 96324 |
| 1715121300 | 0.0505 | -0.0045 | -8.18 | 0.06 | 0.068 | 0.041 | 123406 |
| 1715034900 | 0.055 | -0.0006 | -1.08 | 0.06 | 0.06 | 0.05 | 1160 |
| 1714775700 | 0.0556 | 0.0056 | 11.20 | 0.0518 | 0.0583 | 0.0512 | 4444 |
| 1714689300 | 0.05 | 0.001999 | 4.16 | 0.065 | 0.065 | 0.0488 | 939 |
| 1714602900 | 0.048001 | -0.019499 | -28.89 | 0.068 | 0.068 | 0.0383999 | 30007 |
| 1714516500 | 0.0675 | 0.0065 | 10.66 | 0.0589 | 0.0675 | 0.0589 | 18962 |
| 1714430100 | 0.061 | 0.0011 | 1.84 | 0.06 | 0.061 | 0.0509999 | 74290 |
| 1714170900 | 0.0599 | 0.0023 | 3.99 | 0.0592 | 0.06 | 0.0497 | 21824 |
| 1714084500 | 0.0576 | 0.0002 | 0.35 | 0.0569 | 0.059 | 0.0525 | 14520 |
| 1713998100 | 0.0574 | 0 | 0.00 | 0.0574 | 0.0574 | 0.0574 | 913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
