U.S. markets closed

Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
43.72+1.20 (+2.82%)
Al cierre: 04:00PM EDT
44.42 +0.70 (+1.60%)
Fuera de horario: 07:45PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202442.8444.9642.7443.7243.7262,600
25 abr 202442.3245.7438.1042.5242.52126,500
24 abr 202443.5743.6541.5042.9142.9193,400
23 abr 202437.9042.8337.9041.8741.87204,900
22 abr 202433.7937.1633.4036.2236.2270,700
19 abr 202433.7335.4232.8633.3133.3163,300
18 abr 202434.2634.7030.6534.1134.1184,400
17 abr 202435.5035.6433.6633.9033.9054,100
16 abr 202435.5635.8934.2635.4935.4950,600
15 abr 202434.0036.0234.0035.0335.0360,600
12 abr 202436.3337.1334.6234.6234.6257,800
11 abr 202436.6937.2035.7336.5036.5043,200
10 abr 202434.6236.9834.5936.2836.2827,400
09 abr 202438.0838.8434.0536.0036.0083,300
08 abr 202438.2338.2336.2638.0038.0064,400
05 abr 202438.0038.5337.3037.6837.68100,100
04 abr 202438.0038.6937.1437.7737.7778,100
03 abr 202435.4138.0034.4337.5037.5056,600
02 abr 202435.6337.4734.3635.9235.9276,100
01 abr 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
08 feb 202421.6522.1419.3320.1120.1176,100
07 feb 202423.3724.0020.2121.9821.9893,100
06 feb 202422.2624.9921.5022.9722.97122,400
05 feb 202422.9024.4920.1122.1022.10161,000
02 feb 202417.6422.9917.3622.0122.01195,700
01 feb 202417.5718.7017.2518.2318.2328,800
31 ene 202417.3518.0616.1517.3117.3125,100
30 ene 202418.0419.5017.2417.4817.4891,900
29 ene 202414.7317.7914.7317.7017.7082,700
26 ene 202416.5816.5811.8014.7314.73203,100
25 ene 202417.8218.0915.7016.7516.75129,700
24 ene 202416.9919.7216.9917.6017.60256,500
23 ene 202415.1417.9814.7616.8116.81169,300
22 ene 202412.3015.4912.3014.7614.76107,000
19 ene 202412.2112.3011.4312.3012.3063,800
18 ene 202410.4112.3210.4111.9511.95137,400
17 ene 202410.2310.5010.2110.4110.4126,300
16 ene 20249.5510.499.5510.2310.2341,900
12 ene 20249.449.889.019.769.7645,200
11 ene 20249.729.728.899.409.40115,200
10 ene 20248.819.898.819.719.71101,600
09 ene 20248.898.928.538.858.8513,000
08 ene 20248.388.938.268.938.9325,700
05 ene 20248.508.728.108.298.2915,400
04 ene 20248.438.438.128.298.2925,300
03 ene 20248.508.558.268.408.408,000
02 ene 20248.158.717.738.628.6231,100
29 dic 20238.488.587.898.398.3986,600
28 dic 20238.718.758.548.688.687,700
27 dic 20238.158.658.108.508.5010,100
26 dic 20238.348.458.058.218.2115,300
22 dic 20238.058.478.058.348.3417,200
21 dic 20238.658.658.098.158.1536,000
20 dic 20238.449.008.368.608.6023,600
19 dic 20238.408.558.328.408.4012,700
18 dic 20238.128.498.058.298.2933,100
15 dic 20237.628.107.628.038.0334,600
14 dic 20237.548.157.547.777.7738,700
13 dic 20237.438.107.307.717.7114,700
12 dic 20237.557.827.447.507.5024,800
11 dic 20237.628.107.617.747.7461,100
08 dic 20236.757.806.757.767.7657,600
07 dic 20236.506.996.506.806.8014,000
06 dic 20236.046.666.046.516.5162,200
05 dic 20236.366.436.246.306.307,600
04 dic 20236.186.596.076.526.5251,300
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...