Dave More Historical Data - DAVEW | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dave Inc (DAVEW)
Dave Inc (DAVEW) Historical

DAVEW Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Jun 28 2024	0.0325	0.00	0.00%	0.0325	0.0325	0.0325	0
Jun 27 2024	0.0325	-0.0033	-9.22%	0.0393	0.0393	0.0324	1,391
Jun 26 2024	0.0358	0.0026	7.83%	0.0333	0.0358	0.032	54,286
Jun 25 2024	0.0332	0.0007	2.15%	0.0331	0.0358	0.033	41,298

Delayed Upgrade Clock