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

Dave Inc. - Warrants (NQ:DAVEW)

1.100 -0.020 (-1.79%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 25, 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 (%)
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%)
Jun 02, 2025 1.000 1.000 0.8101 0.9000 97,189 +0.13(+16.43%)
May 30, 2025 0.9500 0.9500 0.7636 0.7730 251,340 -0.20(-20.31%)
May 29, 2025 1.000 1.100 0.9200 0.9700 187,930 +0.02(+1.57%)
May 28, 2025 0.9200 0.9900 0.8900 0.9550 134,084 +0.04(+4.95%)
May 27, 2025 0.8200 1.000 0.8200 0.9100 85,010 +0.10(+12.35%)
May 23, 2025 0.7550 0.9000 0.7383 0.8100 28,286 +0.02(+2.45%)
May 22, 2025 0.9800 0.9800 0.7906 0.7906 11,918 -0.05(-5.88%)
May 21, 2025 0.8700 1.320 0.7017 0.8400 128,310 -0.04(-4.55%)
May 20, 2025 0.6414 0.8999 0.6193 0.8800 79,799 +0.19(+27.54%)
May 19, 2025 0.6472 0.7340 0.6216 0.6900 24,871 -0.05(-6.73%)
May 16, 2025 0.7986 0.8000 0.6600 0.7398 38,102 +0.08(+12.09%)
May 15, 2025 0.6320 0.7999 0.6224 0.6600 23,332 -0.04(-5.71%)
May 14, 2025 0.6403 0.7700 0.6403 0.7000 32,374 +0.06(+9.37%)
May 13, 2025 0.6060 0.7659 0.6060 0.6400 41,215 +0.04(+6.67%)
May 12, 2025 0.5900 0.6700 0.5608 0.6000 73,275 +0.02(+3.90%)
May 09, 2025 0.4000 0.6000 0.3156 0.5775 269,529 +0.23(+63.88%)
May 08, 2025 0.2500 0.4443 0.2500 0.3524 2,596,638 +0.14(+66.23%)
May 07, 2025 0.2120 0.2120 0.2120 0.2120 1,885 +0.00(+0.66%)
May 06, 2025 0.2000 0.2110 0.1954 0.2106 21,897 +0.01(+2.73%)
May 05, 2025 0.1989 0.2100 0.1989 0.2050 32,440 +0.01(+6.99%)
May 02, 2025 0.1699 0.1916 0.1698 0.1916 51,860 +0.02(+12.18%)
May 01, 2025 0.1737 0.1737 0.1700 0.1708 2,319 +0.01(+3.52%)
Apr 30, 2025 0.1739 0.1739 0.1650 0.1650 749 -0.01(-5.01%)
Apr 29, 2025 0.1700 0.1756 0.1530 0.1737 19,647 +0.00(+2.36%)
Apr 28, 2025 0.1800 0.1800 0.1555 0.1697 13,578 +0.01(+4.88%)
Apr 25, 2025 0.1601 0.1650 0.1526 0.1618 34,842 +0.00(+0.00%)
Apr 24, 2025 0.1500 0.1649 0.1500 0.1618 46,589 -0.00(-1.88%)
Apr 23, 2025 0.1649 0.1649 0.1500 0.1649 15,485 +0.00(+0.67%)
Apr 22, 2025 0.1589 0.1650 0.1500 0.1638 22,763 +0.00(+3.08%)
Apr 21, 2025 0.1590 0.1590 0.1589 0.1589 2,652 -0.01(-3.70%)
Apr 17, 2025 0.1674 0.1674 0.1650 0.1650 1,977 -0.00(-2.77%)
Apr 16, 2025 0.1550 0.1698 0.1540 0.1697 13,636 +0.01(+9.41%)
Apr 15, 2025 0.1710 0.1710 0.1505 0.1551 3,190 +0.00(+3.06%)
Apr 14, 2025 0.1700 0.1700 0.1505 0.1505 1,222 +0.00(+0.33%)
Apr 11, 2025 0.1670 0.1690 0.1500 0.1500 1,601 -0.00(-0.07%)
Apr 10, 2025 0.1650 0.1650 0.1501 0.1501 1,257 -0.02(-12.17%)
Apr 09, 2025 0.1500 0.1800 0.1400 0.1709 3,971 +0.02(+14.85%)
Apr 08, 2025 0.1750 0.1875 0.1401 0.1488 7,663 -0.02(-12.57%)
Apr 07, 2025 0.1400 0.1702 0.1400 0.1702 15,273 +0.02(+13.39%)
Apr 04, 2025 0.1641 0.1641 0.1210 0.1501 18,180 -0.01(-8.59%)
Apr 03, 2025 0.1711 0.1775 0.1642 0.1642 3,733 -0.01(-6.17%)
Apr 02, 2025 0.1900 0.1939 0.1750 0.1750 422 -0.00(-2.29%)
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.