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

Dave Inc. - Warrants (NQ:DAVEW)

1.145 +0.070 (+6.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 1.070 1.160 1.000 1.145 59,817 +0.07(+6.51%)
Oct 01, 2025 1.145 1.180 1.060 1.075 21,433 -0.01(-0.92%)
Sep 30, 2025 1.150 1.150 1.050 1.085 40,322 -0.10(-8.44%)
Sep 29, 2025 1.180 1.210 1.135 1.185 17,102 -0.03(-2.84%)
Sep 26, 2025 1.210 1.220 1.180 1.220 5,205 +0.01(+0.79%)
Sep 25, 2025 1.180 1.210 1.180 1.210 11,287 +0.01(+0.83%)
Sep 24, 2025 1.270 1.270 1.180 1.200 34,986 -0.08(-6.61%)
Sep 23, 2025 1.460 1.460 1.255 1.285 11,560 -0.11(-8.21%)
Sep 22, 2025 1.480 1.480 1.350 1.400 33,089 -0.02(-1.23%)
Sep 19, 2025 1.270 1.440 1.180 1.417 67,702 +0.13(+9.88%)
Sep 18, 2025 1.170 1.290 1.170 1.290 8,815 +0.11(+9.31%)
Sep 17, 2025 1.180 1.280 1.160 1.180 13,081 -0.02(-1.69%)
Sep 16, 2025 1.200 1.230 1.150 1.200 10,003 +0.03(+2.60%)
Sep 15, 2025 1.290 1.300 1.170 1.170 9,319 -0.17(-12.69%)
Sep 12, 2025 1.270 1.350 1.250 1.340 212,236 +0.05(+3.62%)
Sep 11, 2025 1.240 1.295 1.190 1.293 115,499 +0.13(+11.48%)
Sep 10, 2025 1.260 1.260 1.120 1.160 23,150 -0.09(-7.20%)
Sep 09, 2025 1.040 1.261 0.9600 1.250 83,486 +0.14(+12.62%)
Sep 08, 2025 1.160 1.156 1.000 1.110 48,051 -0.04(-3.49%)
Sep 05, 2025 1.148 1.180 1.095 1.150 42,008 -0.02(-1.70%)
Sep 04, 2025 1.160 1.235 1.150 1.170 41,250 +0.01(+0.81%)
Sep 03, 2025 1.240 1.290 1.161 1.161 70,246 -0.06(-4.88%)
Sep 02, 2025 1.210 1.220 1.180 1.220 18,850 +0.01(+0.83%)
Aug 29, 2025 1.270 1.270 1.200 1.210 12,365 -0.04(-3.20%)
Aug 28, 2025 1.250 1.270 1.180 1.250 43,594 +0.00(+0.00%)
Aug 27, 2025 1.270 1.270 1.220 1.250 26,806 -0.01(-0.79%)
Aug 26, 2025 1.240 1.270 1.200 1.260 35,318 +0.01(+0.80%)
Aug 25, 2025 1.280 1.330 1.210 1.250 16,809 +0.01(+0.81%)
Aug 22, 2025 1.230 1.315 1.150 1.240 111,308 -0.04(-3.13%)
Aug 21, 2025 1.240 1.300 1.230 1.280 22,599 -0.02(-1.92%)
Aug 20, 2025 1.250 1.400 1.230 1.305 43,559 +0.00(+0.38%)
Aug 19, 2025 1.300 1.350 1.250 1.300 67,966 -0.01(-0.77%)
Aug 18, 2025 1.470 1.470 1.310 1.310 12,295 -0.01(-0.75%)
Aug 15, 2025 1.480 1.496 1.300 1.320 35,431 -0.05(-3.65%)
Aug 14, 2025 1.440 1.440 1.360 1.370 24,622 -0.07(-5.03%)
Aug 13, 2025 1.370 1.460 1.350 1.442 16,266 +0.10(+7.65%)
Aug 12, 2025 1.340 1.380 1.250 1.340 49,247 +0.04(+3.08%)
Aug 11, 2025 1.400 1.500 1.250 1.300 49,401 +0.00(+0.00%)
Aug 08, 2025 1.370 1.380 1.300 1.300 76,496 -0.12(-8.45%)
Aug 07, 2025 1.470 1.540 1.330 1.420 33,389 +0.06(+4.41%)
Aug 06, 2025 1.900 1.900 1.300 1.360 315,024 -0.46(-25.27%)
Aug 05, 2025 1.780 1.830 1.735 1.820 24,685 -0.02(-1.08%)
Aug 04, 2025 1.697 1.850 1.653 1.840 24,292 +0.21(+12.88%)
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.