Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Dave Inc. - Warrants (NQ:DAVEW)

1.630 -0.135 (-7.65%)
Streaming Delayed Price Updated: 3:27 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.840 1.840 1.594 1.630 14,244 -0.14(-7.65%)
Jul 31, 2025 1.815 1.815 1.690 1.765 10,136 +0.01(+0.86%)
Jul 30, 2025 1.670 1.900 1.625 1.750 58,761 +0.25(+16.67%)
Jul 29, 2025 1.470 1.720 1.470 1.500 279,995 +0.03(+2.04%)
Jul 28, 2025 1.580 1.580 1.379 1.470 21,192 +0.00(+0.01%)
Jul 25, 2025 1.370 1.490 1.370 1.470 13,108 +0.14(+10.71%)
Jul 24, 2025 1.500 1.500 1.250 1.328 8,363 -0.05(-3.33%)
Jul 23, 2025 1.260 1.450 1.262 1.373 17,760 +0.13(+10.75%)
Jul 22, 2025 1.340 1.360 1.200 1.240 18,599 -0.01(-0.80%)
Jul 21, 2025 1.500 1.501 1.200 1.250 56,010 -0.09(-6.72%)
Jul 18, 2025 1.450 1.460 1.240 1.340 66,610 -0.06(-4.29%)
Jul 17, 2025 1.180 1.440 1.150 1.400 137,725 +0.22(+18.64%)
Jul 16, 2025 1.310 1.310 1.050 1.180 68,272 -0.14(-10.61%)
Jul 15, 2025 1.420 1.460 1.200 1.320 56,192 -0.14(-9.59%)
Jul 14, 2025 1.220 1.480 1.210 1.460 125,002 +0.22(+17.74%)
Jul 11, 2025 1.580 1.600 1.150 1.240 167,263 -0.37(-22.98%)
Jul 10, 2025 1.790 1.800 1.500 1.610 115,946 -0.16(-9.03%)
Jul 09, 2025 2.520 2.730 1.750 1.770 73,403 -0.07(-3.81%)
Jul 08, 2025 2.140 2.180 1.840 1.840 215,988 -0.18(-8.91%)
Jul 07, 2025 2.120 2.120 1.945 2.020 51,115 -0.14(-6.48%)
Jul 03, 2025 1.970 2.205 1.910 2.160 189,337 +0.17(+8.79%)
Jul 02, 2025 1.970 2.050 1.822 1.985 33,767 +0.27(+15.43%)
Jul 01, 2025 2.200 2.200 1.490 1.720 195,605 -0.09(-4.97%)
Jun 30, 2025 1.810 2.130 1.730 1.810 177,637 +0.27(+17.52%)
Jun 27, 2025 1.560 1.670 1.370 1.540 373,501 +0.26(+20.32%)
Jun 26, 2025 1.140 1.320 1.140 1.280 67,499 +0.18(+16.36%)
Jun 25, 2025 1.250 1.250 1.060 1.100 8,075 -0.02(-1.79%)
Jun 24, 2025 1.080 1.140 1.080 1.120 22,771 +0.09(+8.74%)
Jun 23, 2025 1.010 1.100 1.010 1.030 24,205 +0.01(+0.99%)
Jun 20, 2025 0.9719 1.020 0.9719 1.020 326,165 +0.03(+2.91%)
Jun 18, 2025 1.030 1.030 0.8413 0.9912 45,811 -0.04(-3.77%)
Jun 17, 2025 1.270 1.270 1.030 1.030 37,227 -0.16(-13.45%)
Jun 16, 2025 1.300 1.300 1.175 1.190 77,075 +0.19(+19.24%)
Jun 13, 2025 1.080 1.150 0.9400 0.9980 83,372 -0.17(-14.70%)
Jun 12, 2025 1.190 1.300 1.120 1.170 207,003 -0.01(-0.85%)
Jun 11, 2025 1.000 1.200 1.000 1.180 48,119 +0.13(+12.38%)
Jun 10, 2025 1.050 1.055 0.9630 1.050 56,513 +0.00(+0.00%)
Jun 09, 2025 1.010 1.080 0.9735 1.050 60,321 +0.05(+5.00%)
Jun 06, 2025 0.8900 1.090 0.8800 1.000 180,692 +0.07(+7.53%)
Jun 05, 2025 0.9200 0.9400 0.8707 0.9300 30,012 +0.03(+2.76%)
Jun 04, 2025 0.9200 0.9200 0.8800 0.9050 25,412 -0.02(-1.63%)
Jun 03, 2025 0.9000 0.9500 0.8500 0.9200 49,167 +0.02(+2.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.