Dave Inc. (DAVE)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

36.15

+1.09

(+3.11%)

Al cierre: 04:00PM EDT

36.49

+0.34

(+0.94%)

Fuera de horario:

04:44PM EDT

Periodo de tiempo:

15 sept 2023 - 15 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 sept 2024	35.44	36.37	35.22	36.15	36.15	122,000
12 sept 2024	33.99	35.32	33.99	35.06	35.06	145,200
11 sept 2024	32.87	34.01	31.75	33.86	33.86	127,100
10 sept 2024	33.09	33.44	31.83	33.38	33.38	184,700
09 sept 2024	34.54	34.88	33.24	33.38	33.38	157,000
06 sept 2024	35.53	35.83	34.05	34.39	34.39	179,200
05 sept 2024	36.63	37.98	35.93	36.17	36.17	194,000
04 sept 2024	37.11	38.51	36.07	36.86	36.86	157,200
03 sept 2024	37.67	38.86	36.99	38.19	38.19	203,700
30 ago 2024	37.61	38.50	37.26	37.60	37.60	167,600
29 ago 2024	36.22	37.85	36.09	37.31	37.31	146,700
28 ago 2024	37.11	37.40	35.48	35.88	35.88	253,600
27 ago 2024	39.33	39.63	37.39	37.40	37.40	161,800
26 ago 2024	39.68	40.82	39.02	39.88	39.88	324,600
23 ago 2024	39.00	40.08	38.46	39.44	39.44	443,900
22 ago 2024	38.75	38.95	37.34	38.42	38.42	163,500
21 ago 2024	37.55	38.46	36.83	38.39	38.39	149,900
20 ago 2024	37.99	38.68	36.91	37.08	37.08	186,800
19 ago 2024	36.26	37.86	35.67	37.80	37.80	205,200
16 ago 2024	36.10	37.62	35.63	36.20	36.20	227,100
15 ago 2024	37.30	37.30	35.56	36.05	36.05	253,400
14 ago 2024	34.93	35.85	34.00	35.78	35.78	231,100
13 ago 2024	31.11	35.02	30.66	34.90	34.90	383,700
12 ago 2024	32.48	32.50	30.20	30.61	30.61	287,800
09 ago 2024	31.98	32.14	30.39	30.53	30.53	117,400
08 ago 2024	31.88	32.63	31.30	31.98	31.98	264,200
07 ago 2024	32.75	33.04	30.17	31.46	31.46	318,400
06 ago 2024	37.20	37.84	28.74	31.21	31.21	888,900
05 ago 2024	30.01	32.60	29.52	30.58	30.58	678,100
02 ago 2024	33.51	33.77	31.89	33.31	33.31	344,300
01 ago 2024	36.38	37.10	34.02	34.81	34.81	279,400
31 jul 2024	35.18	37.29	35.04	36.36	36.36	267,500
30 jul 2024	36.62	36.66	33.58	34.34	34.34	245,100
29 jul 2024	36.44	37.90	35.62	36.35	36.35	299,200
26 jul 2024	36.09	36.24	33.68	35.95	35.95	341,400
25 jul 2024	35.05	35.05	31.85	34.53	34.53	975,500
24 jul 2024	37.83	38.44	35.05	35.37	35.37	591,400
23 jul 2024	38.01	40.18	37.47	38.28	38.28	238,900
22 jul 2024	37.56	39.75	37.56	38.43	38.43	228,200
19 jul 2024	37.40	40.41	37.09	37.50	37.50	508,400
18 jul 2024	41.07	42.97	37.16	37.40	37.40	595,300
17 jul 2024	40.91	43.00	39.51	41.27	41.27	470,500
16 jul 2024	39.18	42.26	38.56	41.68	41.68	509,000
15 jul 2024	38.00	39.39	37.50	38.54	38.54	317,800
12 jul 2024	37.08	38.39	36.38	37.25	37.25	243,700
11 jul 2024	35.70	37.69	35.25	36.34	36.34	274,500
10 jul 2024	34.93	35.61	33.32	34.69	34.69	311,300
09 jul 2024	31.85	34.61	31.00	34.59	34.59	330,000
08 jul 2024	30.00	32.62	30.00	31.98	31.98	405,000
05 jul 2024	30.05	30.93	29.60	30.46	30.46	250,600
03 jul 2024	30.20	31.38	29.80	30.50	30.50	267,200
02 jul 2024	30.10	30.26	29.46	29.99	29.99	238,000
01 jul 2024	30.63	31.44	29.58	30.09	30.09	189,800
28 jun 2024	30.14	31.24	29.26	30.30	30.30	1,720,100
27 jun 2024	30.96	31.89	28.31	29.89	29.89	819,200
26 jun 2024	35.00	35.03	29.49	30.58	30.58	745,400
25 jun 2024	37.70	37.70	35.37	35.87	35.87	319,200
24 jun 2024	39.38	40.87	37.56	37.60	37.60	313,200
21 jun 2024	37.88	40.16	37.28	39.49	39.49	136,900
20 jun 2024	38.50	38.70	36.50	38.18	38.18	163,600
18 jun 2024	38.05	39.00	37.22	38.17	38.17	150,700
17 jun 2024	37.06	38.84	36.72	37.83	37.83	112,200
14 jun 2024	35.30	37.31	35.30	37.23	37.23	179,200
13 jun 2024	37.52	38.79	35.60	36.17	36.17	176,500
12 jun 2024	35.75	39.29	35.56	38.02	38.02	208,500
11 jun 2024	36.60	36.80	34.89	35.04	35.04	172,300
10 jun 2024	37.00	37.00	35.50	36.50	36.50	102,500
07 jun 2024	37.76	40.37	37.46	37.62	37.62	212,400
06 jun 2024	38.88	41.36	36.36	36.70	36.70	261,500
05 jun 2024	33.71	38.23	33.58	37.76	37.76	229,800
04 jun 2024	36.13	37.52	33.74	34.96	34.96	389,500
03 jun 2024	44.48	44.53	36.54	37.92	37.92	391,000
31 may 2024	48.00	49.00	43.74	45.06	45.06	170,100
30 may 2024	44.66	47.60	43.94	47.47	47.47	302,800
29 may 2024	42.76	44.90	42.60	44.54	44.54	144,400
28 may 2024	42.62	43.11	41.11	43.11	43.11	174,200
24 may 2024	43.78	44.54	41.74	42.17	42.17	253,400
23 may 2024	44.15	45.70	42.83	43.60	43.60	95,800
22 may 2024	45.25	45.63	43.45	44.46	44.46	103,400
21 may 2024	46.50	46.51	44.50	45.21	45.21	173,500
20 may 2024	50.06	50.20	46.37	46.65	46.65	116,800
17 may 2024	49.56	51.55	49.01	49.83	49.83	117,000
16 may 2024	49.70	50.44	46.82	49.95	49.95	188,700
15 may 2024	49.12	51.03	49.11	49.70	49.70	139,700
14 may 2024	49.01	50.68	48.20	49.10	49.10	104,900
13 may 2024	50.34	52.99	48.20	48.97	48.97	143,000
10 may 2024	53.34	54.15	48.40	49.09	49.09	270,000
09 may 2024	51.71	53.82	50.33	53.09	53.09	170,900
08 may 2024	52.20	55.00	50.08	50.78	50.78	186,100
07 may 2024	52.96	63.50	49.51	52.30	52.30	926,800
06 may 2024	45.79	47.47	44.01	46.54	46.54	98,200
03 may 2024	45.82	46.32	43.22	45.14	45.14	56,200
02 may 2024	45.97	45.97	42.28	43.88	43.88	85,200
01 may 2024	43.50	46.00	40.51	44.97	44.97	96,000
30 abr 2024	47.89	48.95	43.69	43.80	43.80	125,800
29 abr 2024	45.16	50.75	45.16	48.24	48.24	175,100
26 abr 2024	42.84	44.96	42.74	43.72	43.72	62,600
25 abr 2024	42.32	45.74	38.10	42.52	42.52	126,500
24 abr 2024	43.57	43.65	41.50	42.91	42.91	93,400
23 abr 2024	37.90	42.83	37.90	41.87	41.87	204,900
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...

S&P 5005,626.02+30.26(+0.54%)

Dow Jones41,393.78+297.01(+0.72%)

Nasdaq17,683.98+114.30(+0.65%)

Russell 20002,182.49+53.06(+2.49%)

Petróleo69.24+0.27(+0.39%)

Oro2,606.20+25.60(+0.99%)

Dave Inc. (DAVE)

S&P 500
5,626.02
+30.26(+0.54%)

Dow Jones
41,393.78
+297.01(+0.72%)

Nasdaq
17,683.98
+114.30(+0.65%)

Russell 2000
2,182.49
+53.06(+2.49%)

Petróleo
69.24
+0.27(+0.39%)

Oro
2,606.20
+25.60(+0.99%)